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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,531 | 1,545 | 1,496 | 1,528 | +5 | +0.3% | 202,700 |
| 2025/09/12 | 1,540 | 1,540 | 1,512 | 1,523 | +2 | +0.1% | 116,900 |
| 2025/09/11 | 1,550 | 1,551 | 1,505 | 1,521 | -19 | -1.2% | 239,100 |
| 2025/09/10 | 1,470 | 1,543 | 1,460 | 1,540 | +65 | +4.4% | 366,600 |
| 2025/09/09 | 1,500 | 1,500 | 1,468 | 1,475 | -22 | -1.5% | 226,600 |
| 2025/09/08 | 1,530 | 1,535 | 1,497 | 1,497 | -15 | -1% | 182,000 |
| 2025/09/05 | 1,525 | 1,532 | 1,500 | 1,512 | -6 | -0.4% | 167,200 |
| 2025/09/04 | 1,500 | 1,522 | 1,486 | 1,518 | +36 | +2.4% | 262,100 |
| 2025/09/03 | 1,452 | 1,495 | 1,452 | 1,482 | +21 | +1.4% | 316,000 |
| 2025/09/02 | 1,479 | 1,486 | 1,454 | 1,461 | -13 | -0.9% | 322,500 |
| 2025/09/01 | 1,490 | 1,506 | 1,458 | 1,474 | -34 | -2.3% | 485,200 |
| 2025/08/29 | 1,562 | 1,582 | 1,497 | 1,508 | -42 | -2.7% | 461,000 |
| 2025/08/28 | 1,560 | 1,569 | 1,501 | 1,550 | -7 | -0.4% | 533,200 |
| 2025/08/27 | 1,580 | 1,580 | 1,553 | 1,557 | -27 | -1.7% | 268,800 |
| 2025/08/26 | 1,595 | 1,610 | 1,582 | 1,584 | -11 | -0.7% | 180,000 |
| 2025/08/25 | 1,599 | 1,608 | 1,583 | 1,595 | +1 | +0.1% | 265,400 |
| 2025/08/22 | 1,637 | 1,644 | 1,588 | 1,594 | -39 | -2.4% | 509,200 |
| 2025/08/21 | 1,640 | 1,651 | 1,631 | 1,633 | -4 | -0.2% | 164,800 |
| 2025/08/20 | 1,696 | 1,699 | 1,630 | 1,637 | -54 | -3.2% | 472,300 |
| 2025/08/19 | 1,678 | 1,696 | 1,646 | 1,691 | +24 | +1.4% | 396,100 |
| 2025/08/18 | 1,631 | 1,674 | 1,631 | 1,667 | +19 | +1.2% | 396,900 |
| 2025/08/15 | 1,640 | 1,660 | 1,621 | 1,648 | +9 | +0.5% | 338,900 |
| 2025/08/14 | 1,640 | 1,670 | 1,630 | 1,639 | -12 | -0.7% | 321,300 |
| 2025/08/13 | 1,651 | 1,662 | 1,621 | 1,651 | -2 | -0.1% | 344,300 |
| 2025/08/12 | 1,660 | 1,663 | 1,610 | 1,653 | +4 | +0.2% | 409,600 |
| 2025/08/08 | 1,677 | 1,698 | 1,649 | 1,649 | -28 | -1.7% | 471,700 |
| 2025/08/07 | 1,695 | 1,708 | 1,676 | 1,677 | -15 | -0.9% | 320,100 |
| 2025/08/06 | 1,694 | 1,703 | 1,671 | 1,692 | ±0 | ±0% | 297,000 |
| 2025/08/05 | 1,686 | 1,720 | 1,672 | 1,692 | +37 | +2.2% | 401,100 |
| 2025/08/04 | 1,652 | 1,688 | 1,640 | 1,655 | -37 | -2.2% | 339,800 |
| 2025/08/01 | 1,678 | 1,704 | 1,653 | 1,692 | +7 | +0.4% | 395,100 |
| 2025/07/31 | 1,705 | 1,736 | 1,685 | 1,685 | -11 | -0.6% | 488,900 |
| 2025/07/30 | 1,720 | 1,728 | 1,690 | 1,696 | -4 | -0.2% | 280,600 |
| 2025/07/29 | 1,750 | 1,768 | 1,694 | 1,700 | -55 | -3.1% | 726,500 |
| 2025/07/28 | 1,844 | 1,861 | 1,754 | 1,755 | -105 | -5.6% | 977,700 |
| 2025/07/25 | 1,694 | 1,868 | 1,692 | 1,860 | +155 | +9.1% | 2,426,500 |
| 2025/07/24 | 1,740 | 1,767 | 1,690 | 1,705 | -13 | -0.8% | 1,092,400 |
| 2025/07/23 | 1,710 | 1,754 | 1,663 | 1,718 | -2 | -0.1% | 1,902,000 |
| 2025/07/22 | 1,668 | 1,741 | 1,631 | 1,720 | +172 | +11.1% | 5,106,700 |
| 2025/07/18 | 1,630 | 1,636 | 1,547 | 1,548 | -58 | -3.6% | 940,000 |
| 2025/07/17 | 1,585 | 1,611 | 1,550 | 1,606 | +20 | +1.3% | 990,700 |
| 2025/07/16 | 1,599 | 1,634 | 1,571 | 1,586 | +3 | +0.2% | 1,376,100 |
| 2025/07/15 | 1,634 | 1,660 | 1,539 | 1,583 | -50 | -3.1% | 2,911,000 |
| 2025/07/14 | 1,738 | 1,800 | 1,591 | 1,633 | -445 | -21.4% | 4,424,200 |
| 2025/07/11 | 2,136 | 2,150 | 2,075 | 2,078 | -33 | -1.6% | 503,100 |
| 2025/07/10 | 2,120 | 2,137 | 2,084 | 2,111 | +7 | +0.3% | 239,000 |
| 2025/07/09 | 2,102 | 2,114 | 2,050 | 2,104 | +27 | +1.3% | 268,500 |
| 2025/07/08 | 2,054 | 2,105 | 1,994 | 2,077 | +73 | +3.6% | 549,400 |
| 2025/07/07 | 2,037 | 2,050 | 1,995 | 2,004 | -21 | -1% | 171,300 |
| 2025/07/04 | 2,051 | 2,064 | 2,010 | 2,025 | +20 | +1% | 217,900 |
1～
50
件表示中 / 3784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 | 152,800円 | +8.0% | +16.8% | 1.11% | 22.57倍 | 3.91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 |
| セレス | 255,600円 | +2.5% | +21.4% | 2.35% | 8.81倍 | 2.45倍 |
|
ポイントサイト「モッピー」やアフィリエイト運営、広告が収益源。暗号資産販売所も運営 |
| 網 屋 | 357,500円 | +20.6% | +42.3% | 0.00% | 55.75倍 | 11.62倍 |
|
データセキュリティ「ＡＬｏｇ」が高収益、ネットワーク構築サービスも強力。ＳａａＳへシフト |
| コ ア | 207,900円 | +9.8% | +10.2% | 2.89% | 11.95倍 | 1.61倍 |
|
独立系ＳＩ。車載用などの組み込みソフトから製造業や公共分野のソリューションに軸足移行 |
| ｇｕｍｉ | 62,000円 | +34.2% | +42.7% | 0.00% | 15.35倍 | 1.84倍 |
|
スマホゲーム開発・運営。ブロックチェーン領域の開発推進。営業外は暗号資産レートの影響大 |
市場注目の銘柄
チャート関連のコラム
