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 |
|---|---|---|---|---|---|---|---|
| 2024/08/09 | 1,736 | 1,789 | 1,710 | 1,770 | +92 | +5.5% | 408,300 |
| 2024/08/08 | 1,669 | 1,766 | 1,658 | 1,678 | +7 | +0.4% | 410,100 |
| 2024/08/07 | 1,570 | 1,700 | 1,555 | 1,671 | +93 | +5.9% | 432,700 |
| 2024/08/06 | 1,691 | 1,696 | 1,495 | 1,578 | +8 | +0.5% | 1,035,600 |
| 2024/08/05 | 1,535 | 1,659 | 1,500 | 1,570 | -85 | -5.1% | 1,068,100 |
| 2024/08/02 | 1,758 | 1,794 | 1,630 | 1,655 | -183 | -10% | 835,400 |
| 2024/08/01 | 1,785 | 1,843 | 1,751 | 1,838 | +38 | +2.1% | 422,700 |
| 2024/07/31 | 1,799 | 1,810 | 1,736 | 1,800 | -16 | -0.9% | 397,800 |
| 2024/07/30 | 1,880 | 1,888 | 1,712 | 1,816 | -50 | -2.7% | 843,800 |
| 2024/07/29 | 1,785 | 1,876 | 1,754 | 1,866 | +83 | +4.7% | 461,800 |
| 2024/07/26 | 1,750 | 1,852 | 1,750 | 1,783 | +30 | +1.7% | 661,300 |
| 2024/07/25 | 1,694 | 1,760 | 1,628 | 1,753 | +28 | +1.6% | 594,700 |
| 2024/07/24 | 1,752 | 1,775 | 1,708 | 1,725 | -56 | -3.1% | 657,200 |
| 2024/07/23 | 1,690 | 1,783 | 1,646 | 1,781 | +156 | +9.6% | 1,118,200 |
| 2024/07/22 | 1,709 | 1,735 | 1,621 | 1,625 | -110 | -6.3% | 806,000 |
| 2024/07/19 | 1,601 | 1,735 | 1,601 | 1,735 | +134 | +8.4% | 1,202,500 |
| 2024/07/18 | 1,565 | 1,657 | 1,522 | 1,601 | +36 | +2.3% | 910,300 |
| 2024/07/17 | 1,461 | 1,568 | 1,453 | 1,565 | +104 | +7.1% | 1,590,000 |
| 2024/07/16 | 1,461 | 1,461 | 1,435 | 1,461 | +300 | +25.8% | 901,100 |
| 2024/07/12 | 1,134 | 1,188 | 1,129 | 1,161 | +16 | +1.4% | 492,600 |
| 2024/07/11 | 1,130 | 1,149 | 1,115 | 1,145 | +16 | +1.4% | 233,200 |
| 2024/07/10 | 1,145 | 1,158 | 1,113 | 1,129 | -6 | -0.5% | 185,600 |
| 2024/07/09 | 1,138 | 1,157 | 1,123 | 1,135 | +9 | +0.8% | 143,800 |
| 2024/07/08 | 1,169 | 1,169 | 1,125 | 1,126 | -43 | -3.7% | 267,900 |
| 2024/07/05 | 1,176 | 1,190 | 1,161 | 1,169 | +6 | +0.5% | 229,200 |
| 2024/07/04 | 1,224 | 1,226 | 1,153 | 1,163 | +21 | +1.8% | 419,600 |
| 2024/07/03 | 1,125 | 1,150 | 1,124 | 1,142 | +27 | +2.4% | 185,500 |
| 2024/07/02 | 1,126 | 1,140 | 1,112 | 1,115 | -14 | -1.2% | 137,100 |
| 2024/07/01 | 1,168 | 1,173 | 1,121 | 1,129 | -27 | -2.3% | 140,800 |
| 2024/06/28 | 1,169 | 1,175 | 1,148 | 1,156 | -16 | -1.4% | 192,200 |
| 2024/06/27 | 1,151 | 1,215 | 1,144 | 1,172 | +25 | +2.2% | 357,400 |
| 2024/06/26 | 1,118 | 1,147 | 1,107 | 1,147 | +29 | +2.6% | 146,200 |
| 2024/06/25 | 1,099 | 1,120 | 1,094 | 1,118 | +25 | +2.3% | 159,400 |
| 2024/06/24 | 1,100 | 1,113 | 1,073 | 1,093 | -13 | -1.2% | 162,100 |
| 2024/06/21 | 1,090 | 1,123 | 1,089 | 1,106 | +19 | +1.7% | 239,300 |
| 2024/06/20 | 1,082 | 1,092 | 1,068 | 1,087 | +7 | +0.6% | 111,200 |
| 2024/06/19 | 1,078 | 1,080 | 1,055 | 1,080 | -6 | -0.6% | 250,500 |
| 2024/06/18 | 1,125 | 1,138 | 1,071 | 1,086 | -41 | -3.6% | 338,600 |
| 2024/06/17 | 1,152 | 1,175 | 1,120 | 1,127 | -22 | -1.9% | 532,700 |
| 2024/06/14 | 1,079 | 1,150 | 1,078 | 1,149 | +58 | +5.3% | 238,800 |
| 2024/06/13 | 1,117 | 1,133 | 1,082 | 1,091 | -18 | -1.6% | 242,800 |
| 2024/06/12 | 1,120 | 1,167 | 1,098 | 1,109 | -9 | -0.8% | 394,300 |
| 2024/06/11 | 1,056 | 1,129 | 1,056 | 1,118 | +65 | +6.2% | 421,200 |
| 2024/06/10 | 1,104 | 1,108 | 1,049 | 1,053 | -47 | -4.3% | 366,700 |
| 2024/06/07 | 1,060 | 1,116 | 1,056 | 1,100 | +39 | +3.7% | 361,800 |
| 2024/06/06 | 1,046 | 1,061 | 991 | 1,061 | +19 | +1.8% | 429,000 |
| 2024/06/05 | 1,089 | 1,092 | 1,040 | 1,042 | -58 | -5.3% | 379,100 |
| 2024/06/04 | 1,062 | 1,128 | 1,061 | 1,100 | +65 | +6.3% | 514,400 |
| 2024/06/03 | 1,047 | 1,059 | 1,025 | 1,035 | -4 | -0.4% | 213,600 |
| 2024/05/31 | 990 | 1,061 | 979 | 1,039 | +64 | +6.6% | 372,000 |
251～
300
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 | 164,400円 | +8.0% | +16.8% | 1.03% | 24.28倍 | 4.21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 | 339,000円 | +4.0% | - | 0.00% | - | 4.80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 | 206,700円 | +15.4% | +11.9% | 0.97% | 21.64倍 | 3.79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 | 391,000円 | +20.6% | +42.3% | 0.00% | 60.97倍 | 12.70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 | 433,500円 | +7.6% | +7.7% | 3.76% | 13.32倍 | 1.59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
