ＩＧポートの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 5,160 | 5,220 | 5,080 | 5,160 | -20 | -0.4% | 23,200 |
| 2024/01/29 | 5,210 | 5,290 | 5,100 | 5,180 | +70 | +1.4% | 28,300 |
| 2024/01/26 | 5,040 | 5,250 | 4,980 | 5,110 | +60 | +1.2% | 54,100 |
| 2024/01/25 | 5,060 | 5,100 | 4,975 | 5,050 | +30 | +0.6% | 39,200 |
| 2024/01/24 | 4,910 | 5,080 | 4,815 | 5,020 | +175 | +3.6% | 59,400 |
| 2024/01/23 | 4,950 | 4,955 | 4,840 | 4,845 | -50 | -1% | 39,500 |
| 2024/01/22 | 4,875 | 4,900 | 4,765 | 4,895 | +110 | +2.3% | 35,100 |
| 2024/01/19 | 4,750 | 4,810 | 4,700 | 4,785 | +35 | +0.7% | 25,900 |
| 2024/01/18 | 4,785 | 4,845 | 4,690 | 4,750 | -70 | -1.5% | 34,200 |
| 2024/01/17 | 4,905 | 5,030 | 4,790 | 4,820 | -85 | -1.7% | 71,300 |
| 2024/01/16 | 5,250 | 5,250 | 4,900 | 4,905 | -235 | -4.6% | 109,100 |
| 2024/01/15 | 4,785 | 5,140 | 4,775 | 5,140 | +705 | +15.9% | 287,800 |
| 2024/01/12 | 4,630 | 4,630 | 4,430 | 4,435 | -285 | -6% | 105,700 |
| 2024/01/11 | 4,745 | 4,745 | 4,650 | 4,720 | +75 | +1.6% | 45,700 |
| 2024/01/10 | 4,650 | 4,720 | 4,600 | 4,645 | -45 | -1% | 21,400 |
| 2024/01/09 | 4,510 | 4,725 | 4,495 | 4,690 | +245 | +5.5% | 53,600 |
| 2024/01/05 | 4,785 | 4,790 | 4,430 | 4,445 | -330 | -6.9% | 69,200 |
| 2024/01/04 | 4,680 | 4,805 | 4,675 | 4,775 | +95 | +2% | 30,000 |
| 2023/12/29 | 4,670 | 4,750 | 4,620 | 4,680 | -60 | -1.3% | 36,700 |
| 2023/12/28 | 4,825 | 4,825 | 4,725 | 4,740 | -125 | -2.6% | 25,200 |
| 2023/12/27 | 4,875 | 5,050 | 4,845 | 4,865 | +35 | +0.7% | 60,600 |
| 2023/12/26 | 4,710 | 4,865 | 4,660 | 4,830 | +50 | +1% | 43,700 |
| 2023/12/25 | 4,805 | 4,805 | 4,555 | 4,780 | -95 | -1.9% | 120,300 |
| 2023/12/22 | 5,280 | 5,280 | 4,765 | 4,875 | -455 | -8.5% | 123,200 |
| 2023/12/21 | 5,300 | 5,350 | 5,240 | 5,330 | +50 | +0.9% | 35,600 |
| 2023/12/20 | 5,350 | 5,390 | 5,260 | 5,280 | -120 | -2.2% | 64,400 |
| 2023/12/19 | 5,120 | 5,400 | 5,110 | 5,400 | +450 | +9.1% | 134,800 |
| 2023/12/18 | 4,965 | 5,250 | 4,905 | 4,950 | +335 | +7.3% | 233,400 |
| 2023/12/15 | 4,505 | 4,695 | 4,505 | 4,615 | +115 | +2.6% | 31,300 |
| 2023/12/14 | 4,620 | 4,715 | 4,485 | 4,500 | -190 | -4.1% | 29,200 |
| 2023/12/13 | 4,500 | 4,725 | 4,435 | 4,690 | +145 | +3.2% | 40,000 |
| 2023/12/12 | 4,460 | 4,555 | 4,435 | 4,545 | +90 | +2% | 23,700 |
| 2023/12/11 | 4,555 | 4,605 | 4,430 | 4,455 | -45 | -1% | 25,400 |
| 2023/12/08 | 4,640 | 4,640 | 4,420 | 4,500 | -80 | -1.7% | 24,000 |
| 2023/12/07 | 4,515 | 4,625 | 4,455 | 4,580 | +25 | +0.5% | 35,700 |
| 2023/12/06 | 4,300 | 4,680 | 4,220 | 4,555 | +370 | +8.8% | 101,800 |
| 2023/12/05 | 4,130 | 4,205 | 4,125 | 4,185 | -15 | -0.4% | 9,100 |
| 2023/12/04 | 4,015 | 4,235 | 4,005 | 4,200 | +115 | +2.8% | 14,000 |
| 2023/12/01 | 4,095 | 4,105 | 4,065 | 4,085 | -30 | -0.7% | 5,800 |
| 2023/11/30 | 4,140 | 4,160 | 4,100 | 4,115 | -45 | -1.1% | 10,800 |
| 2023/11/29 | 4,150 | 4,250 | 4,145 | 4,160 | -20 | -0.5% | 11,800 |
| 2023/11/28 | 4,135 | 4,200 | 4,100 | 4,180 | +75 | +1.8% | 55,300 |
| 2023/11/27 | 4,190 | 4,240 | 4,105 | 4,105 | -105 | -2.5% | 11,800 |
| 2023/11/24 | 4,215 | 4,255 | 4,180 | 4,210 | -55 | -1.3% | 9,900 |
| 2023/11/22 | 4,130 | 4,290 | 4,130 | 4,265 | +85 | +2% | 11,200 |
| 2023/11/21 | 4,230 | 4,250 | 4,180 | 4,180 | -45 | -1.1% | 7,700 |
| 2023/11/20 | 4,170 | 4,270 | 4,140 | 4,225 | +30 | +0.7% | 16,300 |
| 2023/11/17 | 4,105 | 4,225 | 4,085 | 4,195 | +45 | +1.1% | 11,600 |
| 2023/11/16 | 4,150 | 4,190 | 4,075 | 4,150 | ±0 | ±0% | 13,900 |
| 2023/11/15 | 4,250 | 4,300 | 4,140 | 4,150 | -75 | -1.8% | 18,000 |
201～
250
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「ＩＧポート」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＩＧポート | 251,600円 | +9.7% | +24.5% | 0.60% | 43.13倍 | 6.60倍 |
|
映画、テレビ、配信等向けアニメ制作と版権収入が主柱。子会社にコミック専門出版社も |
| Ｆｉｎａｔｅｘｔ | 103,500円 | +41.9% | +231.4% | 0.00% | 294.03倍 | 6.18倍 |
|
証券や保険の基幹システムをクラウド化し事業会社や金融機関に提供。ビッグデータ解析も |
| ビート | 4,430円 | - | - | - | - | - |
|
- |
| セルシス | 138,400円 | -1.0% | +50.8% | 1.73% | 32.28倍 | 7.39倍 |
|
イラスト制作ソフトが柱。売り切りからサブスクに移行。Ｗｅｂ３型コンテンツ流通基盤も育成 |
| セーフィー | 88,700円 | +20.2% | - | 0.00% | - | 5.52倍 |
|
クラウド録画型映像プラットフォームを開発・運営。エッジＡＩカメラや建設現場向けも展開 |
市場注目の銘柄
チャート関連のコラム
