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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/03 | 2,053 | 2,069 | 2,005 | 2,005 | -63 | -3% | 212,000 |
| 2025/07/02 | 2,112 | 2,119 | 2,040 | 2,068 | -80 | -3.7% | 268,900 |
| 2025/07/01 | 2,195 | 2,218 | 2,146 | 2,148 | -38 | -1.7% | 177,800 |
| 2025/06/30 | 2,214 | 2,221 | 2,179 | 2,186 | -22 | -1% | 172,900 |
| 2025/06/27 | 2,248 | 2,293 | 2,198 | 2,208 | -24 | -1.1% | 187,400 |
| 2025/06/26 | 2,187 | 2,297 | 2,144 | 2,232 | +27 | +1.2% | 408,800 |
| 2025/06/25 | 2,242 | 2,242 | 2,158 | 2,205 | -68 | -3% | 348,500 |
| 2025/06/24 | 2,275 | 2,292 | 2,228 | 2,273 | -1 | ±0% | 333,100 |
| 2025/06/23 | 2,281 | 2,338 | 2,259 | 2,274 | -57 | -2.4% | 374,100 |
| 2025/06/20 | 2,492 | 2,506 | 2,319 | 2,331 | -159 | -6.4% | 831,700 |
| 2025/06/19 | 2,433 | 2,522 | 2,282 | 2,490 | +219 | +9.6% | 3,143,000 |
| 2025/06/18 | 2,271 | 2,271 | 2,271 | 2,271 | +400 | +21.4% | 188,200 |
| 2025/06/17 | 1,891 | 1,908 | 1,864 | 1,871 | -16 | -0.8% | 104,100 |
| 2025/06/16 | 1,888 | 1,895 | 1,839 | 1,887 | +26 | +1.4% | 125,900 |
| 2025/06/13 | 1,829 | 1,877 | 1,800 | 1,861 | +53 | +2.9% | 231,200 |
| 2025/06/12 | 1,806 | 1,844 | 1,792 | 1,808 | -9 | -0.5% | 117,100 |
| 2025/06/11 | 1,830 | 1,845 | 1,788 | 1,817 | -27 | -1.5% | 155,800 |
| 2025/06/10 | 1,815 | 1,878 | 1,800 | 1,844 | +37 | +2% | 132,400 |
| 2025/06/09 | 1,810 | 1,817 | 1,774 | 1,807 | +1 | +0.1% | 156,900 |
| 2025/06/06 | 1,791 | 1,833 | 1,787 | 1,806 | +15 | +0.8% | 84,700 |
| 2025/06/05 | 1,798 | 1,852 | 1,787 | 1,791 | +10 | +0.6% | 142,600 |
| 2025/06/04 | 1,800 | 1,825 | 1,770 | 1,781 | +4 | +0.2% | 180,500 |
| 2025/06/03 | 1,880 | 1,899 | 1,751 | 1,777 | -107 | -5.7% | 403,400 |
| 2025/06/02 | 1,903 | 1,925 | 1,863 | 1,884 | +4 | +0.2% | 163,500 |
| 2025/05/30 | 1,845 | 1,889 | 1,840 | 1,880 | +16 | +0.9% | 103,300 |
| 2025/05/29 | 1,890 | 1,896 | 1,840 | 1,864 | -22 | -1.2% | 108,500 |
| 2025/05/28 | 1,896 | 1,906 | 1,875 | 1,886 | -19 | -1% | 168,300 |
| 2025/05/27 | 1,918 | 1,932 | 1,887 | 1,905 | +3 | +0.2% | 105,700 |
| 2025/05/26 | 1,853 | 1,915 | 1,846 | 1,902 | +45 | +2.4% | 103,000 |
| 2025/05/23 | 1,830 | 1,864 | 1,830 | 1,857 | +5 | +0.3% | 98,400 |
1～
50
件表示中 / 3754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 | 169,200円 | +8.0% | +16.8% | 1.00% | 24.99倍 | 4.34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 |
| ＡＢＥＪＡ | 355,000円 | +29.4% | +54.5% | 0.00% | 88.48倍 | 8.31倍 |
|
ＡＩに基づく独自プラットフォームでＤＸ化支援。実証実験せず早期運用可能な点に特長 |
| ＫＳＫ | 449,000円 | +7.6% | +7.7% | 3.63% | 13.79倍 | 1.64倍 |
|
独立系ソフトウェアの中堅。ＮＥＣグループ依存度は２割。ネットワークサービスの比重拡大 |
| アイネス | 159,100円 | +6.0% | +13.6% | 3.77% | 11.82倍 | 0.84倍 |
|
独立系ＳＩ。自治体の情報システム・ウェブリングス（ＷＲ）開発。福祉に強い。三菱総研と提携 |
| ＣＩＪ | 49,300円 | +4.5% | +10.6% | 3.04% | 18.66倍 | 1.92倍 |
|
独立系２次請けシステム開発。ＯＳ周辺で高い技術力。日立製作所とＮＴＴデータ向けが４割弱 |
市場注目の銘柄
チャート関連のコラム
