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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 3,835 | 3,890 | 3,800 | 3,860 | +25 | +0.7% | 14,700 |
| 2023/08/30 | 3,800 | 3,855 | 3,750 | 3,835 | +60 | +1.6% | 18,500 |
| 2023/08/29 | 3,670 | 3,775 | 3,665 | 3,775 | +110 | +3% | 19,100 |
| 2023/08/28 | 3,720 | 3,720 | 3,620 | 3,665 | -50 | -1.3% | 26,400 |
| 2023/08/25 | 3,700 | 3,760 | 3,675 | 3,715 | +15 | +0.4% | 18,600 |
| 2023/08/24 | 3,700 | 3,740 | 3,665 | 3,700 | -5 | -0.1% | 23,200 |
| 2023/08/23 | 3,640 | 3,715 | 3,605 | 3,705 | +65 | +1.8% | 24,700 |
| 2023/08/22 | 3,595 | 3,685 | 3,595 | 3,640 | +105 | +3% | 39,500 |
| 2023/08/21 | 3,440 | 3,595 | 3,395 | 3,535 | +155 | +4.6% | 44,000 |
| 2023/08/18 | 3,465 | 3,525 | 3,375 | 3,380 | -20 | -0.6% | 39,100 |
| 2023/08/17 | 3,295 | 3,450 | 3,295 | 3,400 | +170 | +5.3% | 42,500 |
| 2023/08/16 | 3,200 | 3,310 | 3,200 | 3,230 | -10 | -0.3% | 19,100 |
| 2023/08/15 | 3,085 | 3,245 | 3,085 | 3,240 | +150 | +4.9% | 20,600 |
| 2023/08/14 | 3,045 | 3,120 | 3,045 | 3,090 | +70 | +2.3% | 12,500 |
| 2023/08/10 | 3,040 | 3,050 | 2,999 | 3,020 | -35 | -1.1% | 19,500 |
| 2023/08/09 | 3,040 | 3,090 | 3,015 | 3,055 | -5 | -0.2% | 8,200 |
| 2023/08/08 | 3,190 | 3,190 | 3,060 | 3,060 | -85 | -2.7% | 9,000 |
| 2023/08/07 | 3,100 | 3,155 | 3,055 | 3,145 | +50 | +1.6% | 8,300 |
| 2023/08/04 | 3,235 | 3,255 | 3,090 | 3,095 | -205 | -6.2% | 37,700 |
| 2023/08/03 | 3,235 | 3,300 | 3,205 | 3,300 | +80 | +2.5% | 29,200 |
| 2023/08/02 | 3,190 | 3,280 | 3,165 | 3,220 | +65 | +2.1% | 50,200 |
| 2023/08/01 | 3,115 | 3,195 | 3,115 | 3,155 | +55 | +1.8% | 31,700 |
| 2023/07/31 | 2,948 | 3,110 | 2,948 | 3,100 | +167 | +5.7% | 28,300 |
| 2023/07/28 | 2,899 | 2,962 | 2,899 | 2,933 | +11 | +0.4% | 28,700 |
| 2023/07/27 | 2,860 | 2,938 | 2,860 | 2,922 | +10 | +0.3% | 32,100 |
| 2023/07/26 | 3,020 | 3,035 | 2,880 | 2,912 | -93 | -3.1% | 108,100 |
| 2023/07/25 | 2,990 | 3,030 | 2,942 | 3,005 | -5 | -0.2% | 52,200 |
| 2023/07/24 | 3,090 | 3,130 | 3,010 | 3,010 | -75 | -2.4% | 29,900 |
| 2023/07/21 | 3,065 | 3,100 | 3,035 | 3,085 | +15 | +0.5% | 15,700 |
| 2023/07/20 | 3,120 | 3,170 | 3,015 | 3,070 | -105 | -3.3% | 52,900 |
| 2023/07/19 | 3,050 | 3,175 | 2,984 | 3,175 | +60 | +1.9% | 93,600 |
| 2023/07/18 | 3,010 | 3,300 | 2,969 | 3,115 | -105 | -3.3% | 261,900 |
| 2023/07/14 | 3,240 | 3,275 | 3,155 | 3,220 | +40 | +1.3% | 95,000 |
| 2023/07/13 | 3,090 | 3,200 | 3,020 | 3,180 | +75 | +2.4% | 89,600 |
| 2023/07/12 | 3,230 | 3,240 | 3,095 | 3,105 | -115 | -3.6% | 58,100 |
| 2023/07/11 | 3,370 | 3,370 | 3,160 | 3,220 | -130 | -3.9% | 78,700 |
| 2023/07/10 | 3,380 | 3,420 | 3,315 | 3,350 | -95 | -2.8% | 41,400 |
| 2023/07/07 | 3,305 | 3,470 | 3,260 | 3,445 | +95 | +2.8% | 54,900 |
| 2023/07/06 | 3,495 | 3,495 | 3,250 | 3,350 | -200 | -5.6% | 102,500 |
| 2023/07/05 | 3,685 | 3,685 | 3,525 | 3,550 | -185 | -5% | 78,800 |
| 2023/07/04 | 3,770 | 3,770 | 3,655 | 3,735 | -65 | -1.7% | 33,400 |
| 2023/07/03 | 3,940 | 3,940 | 3,765 | 3,800 | -85 | -2.2% | 51,800 |
| 2023/06/30 | 3,825 | 3,885 | 3,785 | 3,885 | +105 | +2.8% | 34,100 |
| 2023/06/29 | 3,755 | 3,930 | 3,750 | 3,780 | +80 | +2.2% | 68,100 |
| 2023/06/28 | 3,560 | 3,750 | 3,560 | 3,700 | +165 | +4.7% | 45,300 |
| 2023/06/27 | 3,530 | 3,550 | 3,455 | 3,535 | +5 | +0.1% | 14,300 |
| 2023/06/26 | 3,465 | 3,570 | 3,420 | 3,530 | +30 | +0.9% | 25,700 |
| 2023/06/23 | 3,500 | 3,520 | 3,400 | 3,500 | +40 | +1.2% | 23,000 |
| 2023/06/22 | 3,530 | 3,605 | 3,450 | 3,460 | -105 | -2.9% | 25,900 |
| 2023/06/21 | 3,600 | 3,640 | 3,545 | 3,565 | -35 | -1% | 17,500 |
301～
350
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
