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 |
|---|---|---|---|---|---|---|---|
| 2023/08/08 | 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 |
| 2023/06/20 | 3,590 | 3,640 | 3,520 | 3,600 | -15 | -0.4% | 35,000 |
| 2023/06/19 | 3,445 | 3,620 | 3,415 | 3,615 | +220 | +6.5% | 62,200 |
| 2023/06/16 | 3,320 | 3,395 | 3,320 | 3,395 | +95 | +2.9% | 12,500 |
| 2023/06/15 | 3,325 | 3,370 | 3,295 | 3,300 | -25 | -0.8% | 12,500 |
| 2023/06/14 | 3,400 | 3,410 | 3,310 | 3,325 | -75 | -2.2% | 20,100 |
| 2023/06/13 | 3,420 | 3,460 | 3,360 | 3,400 | -20 | -0.6% | 23,900 |
| 2023/06/12 | 3,245 | 3,465 | 3,215 | 3,420 | +185 | +5.7% | 69,900 |
| 2023/06/09 | 3,235 | 3,255 | 3,200 | 3,235 | +30 | +0.9% | 14,100 |
| 2023/06/08 | 3,185 | 3,250 | 3,170 | 3,205 | +25 | +0.8% | 21,700 |
| 2023/06/07 | 3,285 | 3,320 | 3,180 | 3,180 | -70 | -2.2% | 23,600 |
| 2023/06/06 | 3,180 | 3,265 | 3,180 | 3,250 | +55 | +1.7% | 21,500 |
| 2023/06/05 | 3,250 | 3,250 | 3,130 | 3,195 | -5 | -0.2% | 23,300 |
| 2023/06/02 | 3,180 | 3,205 | 3,115 | 3,200 | +50 | +1.6% | 14,200 |
| 2023/06/01 | 3,180 | 3,220 | 3,140 | 3,150 | -35 | -1.1% | 18,500 |
| 2023/05/31 | 3,065 | 3,195 | 3,065 | 3,185 | +90 | +2.9% | 43,400 |
| 2023/05/30 | 2,997 | 3,100 | 2,995 | 3,095 | +50 | +1.6% | 22,300 |
501～
550
件表示中 / 3769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 | 159,100円 | +8.0% | +16.8% | 1.07% | 23.50倍 | 4.08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 | 3.80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 |
| セゾンテクノ | 191,100円 | -4.0% | +4.6% | 4.71% | 19.35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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
