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 |
|---|---|---|---|---|---|---|---|
| 2025/06/09 | 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 |
| 2025/05/22 | 1,799 | 1,863 | 1,780 | 1,852 | +49 | +2.7% | 139,500 |
| 2025/05/21 | 1,920 | 1,928 | 1,800 | 1,803 | -108 | -5.7% | 216,100 |
| 2025/05/20 | 1,916 | 1,937 | 1,892 | 1,911 | +31 | +1.6% | 157,200 |
| 2025/05/19 | 1,850 | 1,901 | 1,848 | 1,880 | +2 | +0.1% | 140,000 |
| 2025/05/16 | 1,792 | 1,892 | 1,780 | 1,878 | +74 | +4.1% | 196,600 |
| 2025/05/15 | 1,808 | 1,826 | 1,777 | 1,804 | -33 | -1.8% | 183,400 |
| 2025/05/14 | 1,845 | 1,874 | 1,799 | 1,837 | -13 | -0.7% | 195,000 |
| 2025/05/13 | 1,896 | 1,899 | 1,837 | 1,850 | -40 | -2.1% | 156,100 |
| 2025/05/12 | 1,917 | 1,929 | 1,858 | 1,890 | -30 | -1.6% | 164,000 |
| 2025/05/09 | 1,951 | 1,978 | 1,915 | 1,920 | -8 | -0.4% | 114,500 |
| 2025/05/08 | 2,005 | 2,006 | 1,923 | 1,928 | -63 | -3.2% | 130,400 |
| 2025/05/07 | 1,980 | 2,014 | 1,978 | 1,991 | -17 | -0.8% | 125,800 |
| 2025/05/02 | 2,015 | 2,061 | 1,983 | 2,008 | -22 | -1.1% | 120,500 |
| 2025/05/01 | 2,075 | 2,098 | 2,021 | 2,030 | -39 | -1.9% | 130,100 |
| 2025/04/30 | 2,022 | 2,085 | 2,020 | 2,069 | +46 | +2.3% | 87,900 |
| 2025/04/28 | 2,046 | 2,052 | 1,977 | 2,023 | -23 | -1.1% | 240,100 |
| 2025/04/25 | 2,053 | 2,067 | 2,021 | 2,046 | -1 | ±0% | 126,800 |
| 2025/04/24 | 2,137 | 2,137 | 2,025 | 2,047 | -51 | -2.4% | 178,800 |
| 2025/04/23 | 2,229 | 2,230 | 2,093 | 2,098 | -83 | -3.8% | 191,400 |
| 2025/04/22 | 2,130 | 2,211 | 2,106 | 2,181 | +34 | +1.6% | 181,900 |
| 2025/04/21 | 2,180 | 2,227 | 2,144 | 2,147 | +2 | +0.1% | 201,800 |
| 2025/04/18 | 2,147 | 2,183 | 2,115 | 2,145 | +30 | +1.4% | 203,400 |
| 2025/04/17 | 1,978 | 2,145 | 1,977 | 2,115 | +161 | +8.2% | 319,800 |
| 2025/04/16 | 1,954 | 2,016 | 1,931 | 1,954 | +14 | +0.7% | 207,900 |
| 2025/04/15 | 1,952 | 2,020 | 1,918 | 1,940 | +1 | +0.1% | 207,200 |
| 2025/04/14 | 1,982 | 2,012 | 1,866 | 1,939 | -3 | -0.2% | 377,300 |
| 2025/04/11 | 1,901 | 1,959 | 1,865 | 1,942 | +3 | +0.2% | 164,000 |
| 2025/04/10 | 1,922 | 1,954 | 1,870 | 1,939 | +177 | +10% | 213,500 |
| 2025/04/09 | 1,825 | 1,827 | 1,711 | 1,762 | -64 | -3.5% | 152,800 |
| 2025/04/08 | 1,764 | 1,864 | 1,764 | 1,826 | +158 | +9.5% | 179,600 |
| 2025/04/07 | 1,590 | 1,715 | 1,586 | 1,668 | -192 | -10.3% | 372,400 |
| 2025/04/04 | 1,844 | 1,883 | 1,786 | 1,860 | -24 | -1.3% | 303,100 |
| 2025/04/03 | 1,800 | 1,900 | 1,791 | 1,884 | -18 | -0.9% | 181,900 |
| 2025/04/02 | 1,950 | 1,960 | 1,882 | 1,902 | -33 | -1.7% | 169,800 |
| 2025/04/01 | 2,000 | 2,031 | 1,924 | 1,935 | -59 | -3% | 223,200 |
| 2025/03/31 | 2,011 | 2,029 | 1,980 | 1,994 | -59 | -2.9% | 140,600 |
| 2025/03/28 | 2,056 | 2,091 | 2,039 | 2,053 | -26 | -1.3% | 99,700 |
| 2025/03/27 | 2,101 | 2,107 | 2,061 | 2,079 | -47 | -2.2% | 120,000 |
51～
100
件表示中 / 3766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 | 163,700円 | +8.0% | +16.8% | 1.04% | 24.18倍 | 4.19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 |
| Ｓｐｅｅｅ | 289,000円 | +4.0% | - | 0.00% | - | 4.09倍 |
|
データを活用したマーケティング支援と中古物件売却や仲介サイト運営。金融ＤＸ事業も推進 |
| ユーザローカル | 204,500円 | +15.4% | +11.9% | 0.98% | 21.41倍 | 3.75倍 |
|
ビッグデータの各種解析ツールや人工知能（ＡＩ）を使った業務支援ツールを開発・提供 |
| 網 屋 | 382,000円 | +20.6% | +42.3% | 0.00% | 59.57倍 | 12.41倍 |
|
データセキュリティ「ＡＬｏｇ」が高収益、ネットワーク構築サービスも強力。ＳａａＳへシフト |
| ＫＳＫ | 432,000円 | +7.6% | +7.7% | 3.77% | 13.27倍 | 1.58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 |
市場注目の銘柄
チャート関連のコラム
