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 |
|---|---|---|---|---|---|---|---|
| 2023/10/23 | 4,040 | 4,140 | 4,010 | 4,050 | +10 | +0.2% | 32,300 |
| 2023/10/20 | 3,855 | 4,045 | 3,840 | 4,040 | +120 | +3.1% | 34,000 |
| 2023/10/19 | 4,160 | 4,200 | 3,920 | 3,920 | -290 | -6.9% | 47,800 |
| 2023/10/18 | 4,220 | 4,250 | 4,065 | 4,210 | +60 | +1.4% | 49,200 |
| 2023/10/17 | 3,915 | 4,285 | 3,870 | 4,150 | +445 | +12% | 146,200 |
| 2023/10/16 | 3,900 | 3,900 | 3,660 | 3,705 | +85 | +2.3% | 42,100 |
| 2023/10/13 | 3,715 | 3,715 | 3,620 | 3,620 | -95 | -2.6% | 29,400 |
| 2023/10/12 | 3,760 | 3,760 | 3,615 | 3,715 | -5 | -0.1% | 16,600 |
| 2023/10/11 | 3,780 | 3,820 | 3,690 | 3,720 | -130 | -3.4% | 21,100 |
| 2023/10/10 | 3,805 | 3,890 | 3,805 | 3,850 | +45 | +1.2% | 9,100 |
| 2023/10/06 | 3,880 | 3,880 | 3,655 | 3,805 | -5 | -0.1% | 34,800 |
| 2023/10/05 | 3,760 | 3,850 | 3,760 | 3,810 | +120 | +3.3% | 32,200 |
| 2023/10/04 | 3,735 | 3,835 | 3,690 | 3,690 | -115 | -3% | 40,400 |
| 2023/10/03 | 3,885 | 3,910 | 3,750 | 3,805 | -145 | -3.7% | 43,800 |
| 2023/10/02 | 4,095 | 4,095 | 3,935 | 3,950 | -170 | -4.1% | 32,900 |
| 2023/09/29 | 4,250 | 4,250 | 4,080 | 4,120 | -80 | -1.9% | 22,000 |
| 2023/09/28 | 4,270 | 4,275 | 4,160 | 4,200 | -65 | -1.5% | 19,700 |
| 2023/09/27 | 4,190 | 4,265 | 4,165 | 4,265 | +110 | +2.6% | 22,400 |
| 2023/09/26 | 4,170 | 4,205 | 4,115 | 4,155 | -10 | -0.2% | 17,500 |
| 2023/09/25 | 4,140 | 4,200 | 4,100 | 4,165 | +10 | +0.2% | 22,400 |
| 2023/09/22 | 4,090 | 4,215 | 4,080 | 4,155 | +65 | +1.6% | 34,100 |
| 2023/09/21 | 4,140 | 4,145 | 4,005 | 4,090 | -10 | -0.2% | 23,000 |
| 2023/09/20 | 3,995 | 4,150 | 3,995 | 4,100 | +50 | +1.2% | 25,900 |
| 2023/09/19 | 3,950 | 4,050 | 3,940 | 4,050 | +135 | +3.4% | 26,500 |
| 2023/09/15 | 4,050 | 4,080 | 3,855 | 3,915 | -65 | -1.6% | 35,900 |
| 2023/09/14 | 4,005 | 4,040 | 3,965 | 3,980 | -25 | -0.6% | 11,500 |
| 2023/09/13 | 3,950 | 4,005 | 3,885 | 4,005 | +20 | +0.5% | 27,800 |
| 2023/09/12 | 4,075 | 4,075 | 3,920 | 3,985 | -65 | -1.6% | 27,800 |
| 2023/09/11 | 3,975 | 4,050 | 3,920 | 4,050 | +125 | +3.2% | 33,400 |
| 2023/09/08 | 3,910 | 3,975 | 3,840 | 3,925 | -25 | -0.6% | 43,200 |
| 2023/09/07 | 3,880 | 3,960 | 3,820 | 3,950 | +65 | +1.7% | 53,900 |
| 2023/09/06 | 3,840 | 3,935 | 3,805 | 3,885 | +85 | +2.2% | 32,900 |
| 2023/09/05 | 3,605 | 3,810 | 3,605 | 3,800 | +110 | +3% | 35,800 |
| 2023/09/04 | 3,825 | 3,850 | 3,690 | 3,690 | -205 | -5.3% | 36,400 |
| 2023/09/01 | 3,865 | 3,920 | 3,840 | 3,895 | +35 | +0.9% | 17,700 |
| 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 |
451～
500
件表示中 / 3770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 | 158,400円 | +8.0% | +16.8% | 1.07% | 23.40倍 | 4.06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 | 330,000円 | +29.4% | +54.5% | 0.00% | 82.42倍 | 7.74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 |
| オプティム | 58,200円 | +10.0% | -19.4% | 0.00% | 32.07倍 | 3.81倍 |
|
スマホやＰＣなど法人向け端末の一括管理サービスを提供。遠隔サポートも。保有特許豊富 |
| ｐｌｕｓｚｅｒｏ | 408,500円 | +35.5% | +119.1% | 0.00% | 83.08倍 | 23.75倍 |
|
ＡＩ軸にソリューション提供、課題発見から運用まで一気通貫。自社技術ＡＩ新サービスに注力 |
| セゾンテクノ | 191,000円 | -4.0% | +4.6% | 4.71% | 19.34倍 | 2.17倍 |
|
セゾン系。システム開発、情報処理手がける。ファイル転送ミドルウェア「ＨＵＬＦＴ」が収益柱 |
市場注目の銘柄
チャート関連のコラム
