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 |
|---|---|---|---|---|---|---|---|
| 2024/01/09 | 4,510 | 4,725 | 4,495 | 4,690 | +245 | +5.5% | 53,600 |
| 2024/01/05 | 4,785 | 4,790 | 4,430 | 4,445 | -330 | -6.9% | 69,200 |
| 2024/01/04 | 4,680 | 4,805 | 4,675 | 4,775 | +95 | +2% | 30,000 |
| 2023/12/29 | 4,670 | 4,750 | 4,620 | 4,680 | -60 | -1.3% | 36,700 |
| 2023/12/28 | 4,825 | 4,825 | 4,725 | 4,740 | -125 | -2.6% | 25,200 |
| 2023/12/27 | 4,875 | 5,050 | 4,845 | 4,865 | +35 | +0.7% | 60,600 |
| 2023/12/26 | 4,710 | 4,865 | 4,660 | 4,830 | +50 | +1% | 43,700 |
| 2023/12/25 | 4,805 | 4,805 | 4,555 | 4,780 | -95 | -1.9% | 120,300 |
| 2023/12/22 | 5,280 | 5,280 | 4,765 | 4,875 | -455 | -8.5% | 123,200 |
| 2023/12/21 | 5,300 | 5,350 | 5,240 | 5,330 | +50 | +0.9% | 35,600 |
| 2023/12/20 | 5,350 | 5,390 | 5,260 | 5,280 | -120 | -2.2% | 64,400 |
| 2023/12/19 | 5,120 | 5,400 | 5,110 | 5,400 | +450 | +9.1% | 134,800 |
| 2023/12/18 | 4,965 | 5,250 | 4,905 | 4,950 | +335 | +7.3% | 233,400 |
| 2023/12/15 | 4,505 | 4,695 | 4,505 | 4,615 | +115 | +2.6% | 31,300 |
| 2023/12/14 | 4,620 | 4,715 | 4,485 | 4,500 | -190 | -4.1% | 29,200 |
| 2023/12/13 | 4,500 | 4,725 | 4,435 | 4,690 | +145 | +3.2% | 40,000 |
| 2023/12/12 | 4,460 | 4,555 | 4,435 | 4,545 | +90 | +2% | 23,700 |
| 2023/12/11 | 4,555 | 4,605 | 4,430 | 4,455 | -45 | -1% | 25,400 |
| 2023/12/08 | 4,640 | 4,640 | 4,420 | 4,500 | -80 | -1.7% | 24,000 |
| 2023/12/07 | 4,515 | 4,625 | 4,455 | 4,580 | +25 | +0.5% | 35,700 |
| 2023/12/06 | 4,300 | 4,680 | 4,220 | 4,555 | +370 | +8.8% | 101,800 |
| 2023/12/05 | 4,130 | 4,205 | 4,125 | 4,185 | -15 | -0.4% | 9,100 |
| 2023/12/04 | 4,015 | 4,235 | 4,005 | 4,200 | +115 | +2.8% | 14,000 |
| 2023/12/01 | 4,095 | 4,105 | 4,065 | 4,085 | -30 | -0.7% | 5,800 |
| 2023/11/30 | 4,140 | 4,160 | 4,100 | 4,115 | -45 | -1.1% | 10,800 |
| 2023/11/29 | 4,150 | 4,250 | 4,145 | 4,160 | -20 | -0.5% | 11,800 |
| 2023/11/28 | 4,135 | 4,200 | 4,100 | 4,180 | +75 | +1.8% | 55,300 |
| 2023/11/27 | 4,190 | 4,240 | 4,105 | 4,105 | -105 | -2.5% | 11,800 |
| 2023/11/24 | 4,215 | 4,255 | 4,180 | 4,210 | -55 | -1.3% | 9,900 |
| 2023/11/22 | 4,130 | 4,290 | 4,130 | 4,265 | +85 | +2% | 11,200 |
| 2023/11/21 | 4,230 | 4,250 | 4,180 | 4,180 | -45 | -1.1% | 7,700 |
| 2023/11/20 | 4,170 | 4,270 | 4,140 | 4,225 | +30 | +0.7% | 16,300 |
| 2023/11/17 | 4,105 | 4,225 | 4,085 | 4,195 | +45 | +1.1% | 11,600 |
| 2023/11/16 | 4,150 | 4,190 | 4,075 | 4,150 | ±0 | ±0% | 13,900 |
| 2023/11/15 | 4,250 | 4,300 | 4,140 | 4,150 | -75 | -1.8% | 18,000 |
| 2023/11/14 | 4,305 | 4,340 | 4,130 | 4,225 | -70 | -1.6% | 14,100 |
| 2023/11/13 | 4,390 | 4,400 | 4,280 | 4,295 | -50 | -1.2% | 11,100 |
| 2023/11/10 | 4,390 | 4,390 | 4,260 | 4,345 | -30 | -0.7% | 14,800 |
| 2023/11/09 | 4,430 | 4,430 | 4,335 | 4,375 | -55 | -1.2% | 17,200 |
| 2023/11/08 | 4,420 | 4,495 | 4,380 | 4,430 | +25 | +0.6% | 22,000 |
| 2023/11/07 | 4,390 | 4,415 | 4,350 | 4,405 | +15 | +0.3% | 12,800 |
| 2023/11/06 | 4,145 | 4,390 | 4,145 | 4,390 | +290 | +7.1% | 31,200 |
| 2023/11/02 | 4,190 | 4,190 | 4,060 | 4,100 | -25 | -0.6% | 14,400 |
| 2023/11/01 | 4,155 | 4,165 | 4,055 | 4,125 | -5 | -0.1% | 25,800 |
| 2023/10/31 | 4,190 | 4,190 | 4,040 | 4,130 | -90 | -2.1% | 20,100 |
| 2023/10/30 | 4,150 | 4,220 | 4,150 | 4,220 | +45 | +1.1% | 15,400 |
| 2023/10/27 | 4,170 | 4,210 | 4,095 | 4,175 | -35 | -0.8% | 19,000 |
| 2023/10/26 | 4,250 | 4,330 | 4,155 | 4,210 | -105 | -2.4% | 27,600 |
| 2023/10/25 | 4,355 | 4,425 | 4,300 | 4,315 | +30 | +0.7% | 45,000 |
| 2023/10/24 | 4,055 | 4,285 | 3,970 | 4,285 | +235 | +5.8% | 52,700 |
401～
450
件表示中 / 3770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 | 158,400円 | +8.0% | +16.8% | 1.07% | 23.40倍 | 4.06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 | 330,000円 | +29.4% | +54.5% | 0.00% | 82.42倍 | 7.74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 | 58,200円 | +10.0% | -19.4% | 0.00% | 32.07倍 | 3.81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 |
| ｐｌｕｓｚｅｒｏ | 408,500円 | +35.5% | +119.1% | 0.00% | 83.08倍 | 23.75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 |
| セゾンテクノ | 191,000円 | -4.0% | +4.6% | 4.71% | 19.34倍 | 2.17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 |
市場注目の銘柄
チャート関連のコラム
