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 |
|---|---|---|---|---|---|---|---|
| 2021/10/07 | 1,681 | 1,681 | 1,658 | 1,670 | -10 | -0.6% | 1,900 |
| 2021/10/06 | 1,688 | 1,690 | 1,660 | 1,680 | -10 | -0.6% | 2,700 |
| 2021/10/05 | 1,655 | 1,690 | 1,650 | 1,690 | +7 | +0.4% | 6,800 |
| 2021/10/04 | 1,713 | 1,713 | 1,682 | 1,683 | -34 | -2% | 3,200 |
| 2021/10/01 | 1,714 | 1,727 | 1,650 | 1,717 | +10 | +0.6% | 4,200 |
| 2021/09/30 | 1,712 | 1,730 | 1,707 | 1,707 | -2 | -0.1% | 1,800 |
| 2021/09/29 | 1,702 | 1,712 | 1,692 | 1,709 | -4 | -0.2% | 2,100 |
| 2021/09/28 | 1,736 | 1,736 | 1,708 | 1,713 | -10 | -0.6% | 3,000 |
| 2021/09/27 | 1,748 | 1,759 | 1,722 | 1,723 | -18 | -1% | 4,600 |
| 2021/09/24 | 1,760 | 1,764 | 1,735 | 1,741 | +1 | +0.1% | 1,900 |
| 2021/09/22 | 1,752 | 1,752 | 1,730 | 1,740 | -22 | -1.2% | 1,800 |
| 2021/09/21 | 1,731 | 1,762 | 1,731 | 1,762 | ±0 | ±0% | 2,200 |
| 2021/09/17 | 1,742 | 1,783 | 1,742 | 1,762 | +3 | +0.2% | 4,700 |
| 2021/09/16 | 1,758 | 1,771 | 1,749 | 1,759 | -6 | -0.3% | 2,000 |
| 2021/09/15 | 1,804 | 1,805 | 1,758 | 1,765 | -44 | -2.4% | 7,100 |
| 2021/09/14 | 1,768 | 1,825 | 1,752 | 1,809 | +46 | +2.6% | 13,400 |
| 2021/09/13 | 1,741 | 1,768 | 1,730 | 1,763 | +21 | +1.2% | 3,200 |
| 2021/09/10 | 1,720 | 1,745 | 1,716 | 1,742 | +17 | +1% | 3,800 |
| 2021/09/09 | 1,720 | 1,733 | 1,713 | 1,725 | -11 | -0.6% | 1,300 |
| 2021/09/08 | 1,721 | 1,745 | 1,721 | 1,736 | +12 | +0.7% | 1,300 |
| 2021/09/07 | 1,750 | 1,750 | 1,724 | 1,724 | -26 | -1.5% | 1,600 |
| 2021/09/06 | 1,758 | 1,758 | 1,750 | 1,750 | -8 | -0.5% | 700 |
| 2021/09/03 | 1,765 | 1,784 | 1,758 | 1,758 | -7 | -0.4% | 6,800 |
| 2021/09/02 | 1,766 | 1,767 | 1,747 | 1,765 | -1 | -0.1% | 1,700 |
| 2021/09/01 | 1,724 | 1,780 | 1,724 | 1,766 | +27 | +1.6% | 7,000 |
| 2021/08/31 | 1,752 | 1,752 | 1,739 | 1,739 | -23 | -1.3% | 2,500 |
| 2021/08/30 | 1,770 | 1,772 | 1,755 | 1,762 | -13 | -0.7% | 1,800 |
| 2021/08/27 | 1,776 | 1,776 | 1,751 | 1,775 | ±0 | ±0% | 1,800 |
| 2021/08/26 | 1,778 | 1,778 | 1,750 | 1,775 | +5 | +0.3% | 1,800 |
| 2021/08/25 | 1,758 | 1,775 | 1,751 | 1,770 | +10 | +0.6% | 1,100 |
| 2021/08/24 | 1,757 | 1,760 | 1,752 | 1,760 | +1 | +0.1% | 1,800 |
| 2021/08/23 | 1,734 | 1,767 | 1,710 | 1,759 | +47 | +2.7% | 6,800 |
| 2021/08/20 | 1,755 | 1,755 | 1,706 | 1,712 | -53 | -3% | 4,400 |
| 2021/08/19 | 1,781 | 1,790 | 1,761 | 1,765 | -16 | -0.9% | 5,100 |
| 2021/08/18 | 1,727 | 1,830 | 1,727 | 1,781 | +50 | +2.9% | 15,800 |
| 2021/08/17 | 1,721 | 1,731 | 1,698 | 1,731 | +27 | +1.6% | 7,300 |
| 2021/08/16 | 1,658 | 1,733 | 1,658 | 1,704 | +49 | +3% | 7,100 |
| 2021/08/13 | 1,655 | 1,655 | 1,639 | 1,655 | ±0 | ±0% | 1,700 |
| 2021/08/12 | 1,653 | 1,664 | 1,646 | 1,655 | -3 | -0.2% | 1,300 |
| 2021/08/11 | 1,656 | 1,658 | 1,649 | 1,658 | -2 | -0.1% | 800 |
| 2021/08/10 | 1,661 | 1,661 | 1,636 | 1,660 | +7 | +0.4% | 4,100 |
| 2021/08/06 | 1,660 | 1,672 | 1,650 | 1,653 | -11 | -0.7% | 1,800 |
| 2021/08/05 | 1,651 | 1,666 | 1,651 | 1,664 | -4 | -0.2% | 1,300 |
| 2021/08/04 | 1,660 | 1,676 | 1,653 | 1,668 | +8 | +0.5% | 1,900 |
| 2021/08/03 | 1,669 | 1,669 | 1,651 | 1,660 | +5 | +0.3% | 3,400 |
| 2021/08/02 | 1,689 | 1,689 | 1,651 | 1,655 | -23 | -1.4% | 8,300 |
| 2021/07/30 | 1,640 | 1,680 | 1,640 | 1,678 | +27 | +1.6% | 2,900 |
| 2021/07/29 | 1,638 | 1,661 | 1,630 | 1,651 | +3 | +0.2% | 3,900 |
| 2021/07/28 | 1,658 | 1,671 | 1,642 | 1,648 | -24 | -1.4% | 5,300 |
| 2021/07/27 | 1,677 | 1,688 | 1,659 | 1,672 | -9 | -0.5% | 2,300 |
951～
1000
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 | 159,500円 | +8.0% | +16.8% | 1.07% | 23.56倍 | 4.09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 | 332,000円 | +29.4% | +54.5% | 0.00% | 82.92倍 | 7.79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 | 58,600円 | +10.0% | -19.4% | 0.00% | 32.29倍 | 3.83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 | 193,400円 | -4.0% | +4.6% | 4.65% | 19.58倍 | 2.20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 | 402,500円 | +35.5% | +119.1% | 0.00% | 81.86倍 | 23.40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
