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 |
|---|---|---|---|---|---|---|---|
| 2022/12/28 | 2,000 | 2,028 | 1,929 | 2,018 | +12 | +0.6% | 39,600 |
| 2022/12/27 | 2,004 | 2,052 | 1,962 | 2,006 | +2 | +0.1% | 59,200 |
| 2022/12/26 | 1,980 | 2,050 | 1,980 | 2,004 | +47 | +2.4% | 45,700 |
| 2022/12/23 | 1,960 | 1,965 | 1,903 | 1,957 | -9 | -0.5% | 45,000 |
| 2022/12/22 | 1,865 | 1,966 | 1,858 | 1,966 | +98 | +5.2% | 32,800 |
| 2022/12/21 | 1,875 | 1,934 | 1,852 | 1,868 | +26 | +1.4% | 32,800 |
| 2022/12/20 | 1,861 | 1,871 | 1,765 | 1,842 | -6 | -0.3% | 46,500 |
| 2022/12/19 | 1,870 | 1,925 | 1,844 | 1,848 | +49 | +2.7% | 103,900 |
| 2022/12/16 | 1,681 | 1,810 | 1,681 | 1,799 | +89 | +5.2% | 47,500 |
| 2022/12/15 | 1,694 | 1,710 | 1,684 | 1,710 | +22 | +1.3% | 7,000 |
| 2022/12/14 | 1,677 | 1,696 | 1,677 | 1,688 | -1 | -0.1% | 4,600 |
| 2022/12/13 | 1,690 | 1,700 | 1,682 | 1,689 | -1 | -0.1% | 2,700 |
| 2022/12/12 | 1,700 | 1,701 | 1,679 | 1,690 | -10 | -0.6% | 4,200 |
| 2022/12/09 | 1,670 | 1,720 | 1,670 | 1,700 | +25 | +1.5% | 5,500 |
| 2022/12/08 | 1,687 | 1,687 | 1,658 | 1,675 | +1 | +0.1% | 2,900 |
| 2022/12/07 | 1,642 | 1,674 | 1,632 | 1,674 | +32 | +1.9% | 8,000 |
| 2022/12/06 | 1,674 | 1,674 | 1,636 | 1,642 | -34 | -2% | 9,200 |
| 2022/12/05 | 1,708 | 1,708 | 1,676 | 1,676 | -18 | -1.1% | 4,900 |
| 2022/12/02 | 1,708 | 1,708 | 1,693 | 1,694 | -13 | -0.8% | 6,800 |
| 2022/12/01 | 1,730 | 1,735 | 1,707 | 1,707 | -21 | -1.2% | 6,500 |
| 2022/11/30 | 1,699 | 1,732 | 1,699 | 1,728 | +21 | +1.2% | 8,900 |
| 2022/11/29 | 1,692 | 1,715 | 1,681 | 1,707 | +8 | +0.5% | 13,400 |
| 2022/11/28 | 1,707 | 1,728 | 1,690 | 1,699 | -8 | -0.5% | 17,000 |
| 2022/11/25 | 1,687 | 1,721 | 1,687 | 1,707 | +29 | +1.7% | 22,100 |
| 2022/11/24 | 1,669 | 1,683 | 1,660 | 1,678 | +11 | +0.7% | 11,300 |
| 2022/11/22 | 1,638 | 1,673 | 1,632 | 1,667 | +35 | +2.1% | 20,100 |
| 2022/11/21 | 1,606 | 1,645 | 1,606 | 1,632 | +32 | +2% | 8,000 |
| 2022/11/18 | 1,599 | 1,629 | 1,598 | 1,600 | +7 | +0.4% | 9,800 |
| 2022/11/17 | 1,596 | 1,596 | 1,559 | 1,593 | -10 | -0.6% | 16,200 |
| 2022/11/16 | 1,610 | 1,629 | 1,600 | 1,603 | -10 | -0.6% | 12,400 |
| 2022/11/15 | 1,620 | 1,625 | 1,613 | 1,613 | -11 | -0.7% | 6,800 |
| 2022/11/14 | 1,619 | 1,626 | 1,615 | 1,624 | -13 | -0.8% | 6,900 |
| 2022/11/11 | 1,638 | 1,638 | 1,610 | 1,637 | +39 | +2.4% | 8,300 |
| 2022/11/10 | 1,594 | 1,615 | 1,590 | 1,598 | +4 | +0.3% | 3,700 |
| 2022/11/09 | 1,634 | 1,642 | 1,594 | 1,594 | -55 | -3.3% | 9,800 |
| 2022/11/08 | 1,649 | 1,650 | 1,636 | 1,649 | ±0 | ±0% | 4,800 |
| 2022/11/07 | 1,619 | 1,663 | 1,605 | 1,649 | +45 | +2.8% | 24,500 |
| 2022/11/04 | 1,612 | 1,612 | 1,592 | 1,604 | -10 | -0.6% | 2,600 |
| 2022/11/02 | 1,564 | 1,630 | 1,564 | 1,614 | +47 | +3% | 14,000 |
| 2022/11/01 | 1,569 | 1,586 | 1,566 | 1,567 | +1 | +0.1% | 1,800 |
| 2022/10/31 | 1,587 | 1,587 | 1,553 | 1,566 | ±0 | ±0% | 9,600 |
| 2022/10/28 | 1,607 | 1,608 | 1,551 | 1,566 | -43 | -2.7% | 11,100 |
| 2022/10/27 | 1,582 | 1,609 | 1,582 | 1,609 | +28 | +1.8% | 8,300 |
| 2022/10/26 | 1,562 | 1,626 | 1,562 | 1,581 | -21 | -1.3% | 18,800 |
| 2022/10/25 | 1,581 | 1,617 | 1,581 | 1,602 | +21 | +1.3% | 6,500 |
| 2022/10/24 | 1,617 | 1,617 | 1,569 | 1,581 | -11 | -0.7% | 15,900 |
| 2022/10/21 | 1,624 | 1,624 | 1,551 | 1,592 | -32 | -2% | 10,900 |
| 2022/10/20 | 1,611 | 1,628 | 1,609 | 1,624 | -1 | -0.1% | 10,900 |
| 2022/10/19 | 1,619 | 1,658 | 1,610 | 1,625 | +18 | +1.1% | 21,200 |
| 2022/10/18 | 1,565 | 1,638 | 1,546 | 1,607 | +49 | +3.1% | 39,400 |
651～
700
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 | 160,200円 | +8.0% | +16.8% | 1.06% | 23.66倍 | 4.11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 | 330,500円 | +29.4% | +54.5% | 0.00% | 82.55倍 | 7.75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 | 57,900円 | +10.0% | -19.4% | 0.00% | 31.90倍 | 3.78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 | 191,900円 | -4.0% | +4.6% | 4.69% | 19.43倍 | 2.18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 | 404,500円 | +35.5% | +119.1% | 0.00% | 82.27倍 | 23.52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
