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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 1,003 | 1,012 | 951 | 975 | -3,075 | -75.9% | 275,200 |
| 2024/05/29 | 4,125 | 4,140 | 4,045 | 4,050 | -75 | -1.8% | 111,800 |
| 2024/05/28 | 4,220 | 4,245 | 4,085 | 4,125 | -95 | -2.3% | 85,500 |
| 2024/05/27 | 4,300 | 4,315 | 4,085 | 4,220 | -35 | -0.8% | 68,600 |
| 2024/05/24 | 4,270 | 4,300 | 4,205 | 4,255 | -65 | -1.5% | 42,700 |
| 2024/05/23 | 4,415 | 4,425 | 4,275 | 4,320 | -105 | -2.4% | 37,500 |
| 2024/05/22 | 4,465 | 4,545 | 4,425 | 4,425 | -40 | -0.9% | 28,700 |
| 2024/05/21 | 4,455 | 4,500 | 4,365 | 4,465 | +10 | +0.2% | 36,800 |
| 2024/05/20 | 4,370 | 4,485 | 4,350 | 4,455 | +45 | +1% | 58,300 |
| 2024/05/17 | 4,465 | 4,535 | 4,405 | 4,410 | -70 | -1.6% | 52,900 |
| 2024/05/16 | 4,605 | 4,630 | 4,440 | 4,480 | -70 | -1.5% | 46,300 |
| 2024/05/15 | 4,590 | 4,595 | 4,490 | 4,550 | +30 | +0.7% | 41,800 |
| 2024/05/14 | 4,455 | 4,545 | 4,420 | 4,520 | +110 | +2.5% | 52,500 |
| 2024/05/13 | 4,475 | 4,500 | 4,350 | 4,410 | -35 | -0.8% | 34,500 |
| 2024/05/10 | 4,390 | 4,445 | 4,310 | 4,445 | +65 | +1.5% | 64,600 |
| 2024/05/09 | 4,630 | 4,650 | 4,355 | 4,380 | -190 | -4.2% | 118,100 |
| 2024/05/08 | 4,275 | 4,630 | 4,250 | 4,570 | +300 | +7% | 190,400 |
| 2024/05/07 | 4,090 | 4,290 | 4,090 | 4,270 | +230 | +5.7% | 77,800 |
| 2024/05/02 | 4,140 | 4,220 | 4,015 | 4,040 | -100 | -2.4% | 75,600 |
| 2024/05/01 | 4,135 | 4,275 | 4,100 | 4,140 | -40 | -1% | 86,000 |
| 2024/04/30 | 4,105 | 4,255 | 4,065 | 4,180 | +120 | +3% | 98,900 |
| 2024/04/26 | 4,135 | 4,150 | 4,000 | 4,060 | -135 | -3.2% | 179,900 |
| 2024/04/25 | 4,445 | 4,445 | 4,120 | 4,195 | -365 | -8% | 250,600 |
| 2024/04/24 | 4,750 | 4,765 | 4,560 | 4,560 | -55 | -1.2% | 61,800 |
| 2024/04/23 | 4,750 | 4,760 | 4,485 | 4,615 | -125 | -2.6% | 125,200 |
| 2024/04/22 | 4,670 | 4,840 | 4,635 | 4,740 | +250 | +5.6% | 111,700 |
| 2024/04/19 | 4,645 | 4,670 | 4,440 | 4,490 | -225 | -4.8% | 164,400 |
| 2024/04/18 | 4,565 | 4,875 | 4,520 | 4,715 | +10 | +0.2% | 132,100 |
| 2024/04/17 | 4,990 | 4,990 | 4,705 | 4,705 | -305 | -6.1% | 191,800 |
| 2024/04/16 | 5,170 | 5,190 | 4,820 | 5,010 | -230 | -4.4% | 273,400 |
| 2024/04/15 | 5,400 | 5,550 | 5,010 | 5,240 | -710 | -11.9% | 358,400 |
| 2024/04/12 | 6,200 | 6,220 | 5,900 | 5,950 | -400 | -6.3% | 113,200 |
| 2024/04/11 | 6,210 | 6,370 | 6,210 | 6,350 | +70 | +1.1% | 27,300 |
| 2024/04/10 | 6,340 | 6,380 | 6,170 | 6,280 | -60 | -0.9% | 32,600 |
| 2024/04/09 | 6,390 | 6,420 | 6,260 | 6,340 | -70 | -1.1% | 29,500 |
| 2024/04/08 | 6,280 | 6,440 | 6,150 | 6,410 | +220 | +3.6% | 39,800 |
| 2024/04/05 | 6,240 | 6,260 | 6,050 | 6,190 | -150 | -2.4% | 56,700 |
| 2024/04/04 | 6,300 | 6,370 | 6,210 | 6,340 | +170 | +2.8% | 41,800 |
| 2024/04/03 | 6,250 | 6,340 | 6,140 | 6,170 | -110 | -1.8% | 36,200 |
| 2024/04/02 | 6,370 | 6,420 | 6,270 | 6,280 | -70 | -1.1% | 25,600 |
| 2024/04/01 | 6,670 | 6,680 | 6,350 | 6,350 | -300 | -4.5% | 37,300 |
| 2024/03/29 | 6,690 | 6,770 | 6,580 | 6,650 | -40 | -0.6% | 27,200 |
| 2024/03/28 | 6,410 | 6,840 | 6,410 | 6,690 | +240 | +3.7% | 48,100 |
| 2024/03/27 | 6,560 | 6,570 | 6,360 | 6,450 | -80 | -1.2% | 24,800 |
| 2024/03/26 | 6,460 | 6,530 | 6,410 | 6,530 | +70 | +1.1% | 21,700 |
| 2024/03/25 | 6,530 | 6,650 | 6,420 | 6,460 | -20 | -0.3% | 36,500 |
| 2024/03/22 | 6,770 | 6,770 | 6,310 | 6,480 | -200 | -3% | 68,000 |
| 2024/03/21 | 6,640 | 6,800 | 6,550 | 6,680 | +170 | +2.6% | 52,200 |
| 2024/03/19 | 6,570 | 6,590 | 6,350 | 6,510 | -30 | -0.5% | 45,700 |
| 2024/03/18 | 6,270 | 6,560 | 6,150 | 6,540 | +470 | +7.7% | 85,100 |
301～
350
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
