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 |
|---|---|---|---|---|---|---|---|
| 2025/12/19 | 1,353 | 1,356 | 1,336 | 1,350 | -14 | -1% | 237,200 |
| 2025/12/18 | 1,360 | 1,400 | 1,360 | 1,364 | +10 | +0.7% | 145,300 |
| 2025/12/17 | 1,379 | 1,384 | 1,346 | 1,354 | -11 | -0.8% | 82,100 |
| 2025/12/16 | 1,405 | 1,406 | 1,362 | 1,365 | -24 | -1.7% | 88,500 |
| 2025/12/15 | 1,386 | 1,412 | 1,386 | 1,389 | -4 | -0.3% | 102,500 |
| 2025/12/12 | 1,397 | 1,410 | 1,381 | 1,393 | -3 | -0.2% | 85,200 |
| 2025/12/11 | 1,376 | 1,410 | 1,374 | 1,396 | +3 | +0.2% | 88,900 |
| 2025/12/10 | 1,381 | 1,393 | 1,365 | 1,393 | +12 | +0.9% | 81,700 |
| 2025/12/09 | 1,423 | 1,443 | 1,380 | 1,381 | -62 | -4.3% | 232,400 |
| 2025/12/08 | 1,390 | 1,445 | 1,390 | 1,443 | +60 | +4.3% | 168,400 |
| 2025/12/05 | 1,365 | 1,394 | 1,346 | 1,383 | +27 | +2% | 117,600 |
| 2025/12/04 | 1,324 | 1,366 | 1,306 | 1,356 | +34 | +2.6% | 169,600 |
| 2025/12/03 | 1,354 | 1,370 | 1,303 | 1,322 | -31 | -2.3% | 262,500 |
| 2025/12/02 | 1,417 | 1,434 | 1,353 | 1,353 | -76 | -5.3% | 199,200 |
| 2025/12/01 | 1,440 | 1,448 | 1,421 | 1,429 | +14 | +1% | 92,100 |
| 2025/11/28 | 1,430 | 1,440 | 1,410 | 1,415 | -12 | -0.8% | 89,600 |
| 2025/11/27 | 1,384 | 1,428 | 1,382 | 1,427 | +43 | +3.1% | 102,600 |
| 2025/11/26 | 1,369 | 1,387 | 1,369 | 1,384 | +8 | +0.6% | 66,400 |
| 2025/11/25 | 1,406 | 1,406 | 1,364 | 1,376 | -19 | -1.4% | 122,700 |
| 2025/11/21 | 1,378 | 1,404 | 1,378 | 1,395 | +15 | +1.1% | 93,800 |
| 2025/11/20 | 1,402 | 1,408 | 1,380 | 1,380 | -3 | -0.2% | 131,100 |
| 2025/11/19 | 1,396 | 1,433 | 1,382 | 1,383 | -8 | -0.6% | 129,500 |
| 2025/11/18 | 1,425 | 1,425 | 1,381 | 1,391 | -38 | -2.7% | 168,900 |
| 2025/11/17 | 1,412 | 1,429 | 1,392 | 1,429 | +17 | +1.2% | 144,400 |
| 2025/11/14 | 1,425 | 1,455 | 1,408 | 1,412 | -15 | -1.1% | 135,200 |
| 2025/11/13 | 1,445 | 1,450 | 1,423 | 1,427 | -8 | -0.6% | 60,600 |
| 2025/11/12 | 1,422 | 1,443 | 1,422 | 1,435 | +2 | +0.1% | 68,000 |
| 2025/11/11 | 1,427 | 1,452 | 1,418 | 1,433 | +6 | +0.4% | 69,600 |
| 2025/11/10 | 1,440 | 1,440 | 1,419 | 1,427 | ±0 | ±0% | 84,500 |
| 2025/11/07 | 1,405 | 1,429 | 1,405 | 1,427 | +19 | +1.3% | 117,000 |
| 2025/11/06 | 1,416 | 1,432 | 1,406 | 1,408 | -14 | -1% | 68,900 |
| 2025/11/05 | 1,433 | 1,450 | 1,393 | 1,422 | -29 | -2% | 207,000 |
| 2025/11/04 | 1,462 | 1,472 | 1,430 | 1,451 | -9 | -0.6% | 143,300 |
| 2025/10/31 | 1,434 | 1,482 | 1,430 | 1,460 | +51 | +3.6% | 211,000 |
| 2025/10/30 | 1,415 | 1,425 | 1,400 | 1,409 | -5 | -0.4% | 142,400 |
| 2025/10/29 | 1,460 | 1,473 | 1,408 | 1,414 | -101 | -6.7% | 365,000 |
| 2025/10/28 | 1,451 | 1,520 | 1,445 | 1,515 | +81 | +5.6% | 324,800 |
| 2025/10/27 | 1,396 | 1,459 | 1,396 | 1,434 | +39 | +2.8% | 194,900 |
| 2025/10/24 | 1,435 | 1,435 | 1,393 | 1,395 | -31 | -2.2% | 248,900 |
| 2025/10/23 | 1,457 | 1,460 | 1,419 | 1,426 | -50 | -3.4% | 148,200 |
| 2025/10/22 | 1,449 | 1,478 | 1,449 | 1,476 | +14 | +1% | 94,100 |
| 2025/10/21 | 1,462 | 1,484 | 1,440 | 1,462 | +30 | +2.1% | 251,100 |
| 2025/10/20 | 1,440 | 1,446 | 1,410 | 1,432 | -7 | -0.5% | 211,700 |
| 2025/10/17 | 1,549 | 1,553 | 1,430 | 1,439 | -102 | -6.6% | 491,000 |
| 2025/10/16 | 1,418 | 1,541 | 1,400 | 1,541 | +81 | +5.5% | 803,900 |
| 2025/10/15 | 1,477 | 1,494 | 1,457 | 1,460 | -37 | -2.5% | 265,700 |
| 2025/10/14 | 1,470 | 1,503 | 1,470 | 1,497 | +3 | +0.2% | 166,100 |
| 2025/10/10 | 1,513 | 1,513 | 1,491 | 1,494 | -12 | -0.8% | 171,100 |
| 2025/10/09 | 1,522 | 1,535 | 1,502 | 1,506 | -26 | -1.7% | 123,200 |
| 2025/10/08 | 1,520 | 1,543 | 1,507 | 1,532 | +25 | +1.7% | 136,200 |
1～
50
件表示中 / 3848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 | 129,000円 | +8.0% | +16.8% | 1.32% | 19.20倍 | 3.33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 |
| ＧＭＯＧＳＨＤ | 240,000円 | +6.4% | +9.6% | 2.08% | 31.32倍 | 2.97倍 |
|
ＧＭＯ傘下。独自の認証局強みにクラウド・セキュリティ事業を展開。電子印鑑サービス育成中 |
| アドソル | 159,500円 | +10.6% | +22.3% | 2.88% | 19.90倍 | 3.73倍 |
|
電力やガスなどのシステム開発に強み。ＤＸ関連案件の比率高まる。グローバル協業を強化 |
| メディアドゥ | 175,900円 | +4.0% | +14.4% | 2.27% | 13.35倍 | 1.46倍 |
|
電子書籍取り次ぎで国内首位。コミック軸に独自配信・ストア運営システム強み。海外事業育成 |
| ＮＣＤ | 302,000円 | +3.0% | -14.1% | 3.97% | 14.97倍 | 3.06倍 |
|
システム開発、運用サービス、駐輪場管理システムが経営の３本柱。駐輪場の運営事業も展開 |
市場注目の銘柄
チャート関連のコラム
