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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 2,051 | 2,064 | 2,010 | 2,025 | +20 | +1% | 217,900 |
| 2025/07/03 | 2,053 | 2,069 | 2,005 | 2,005 | -63 | -3% | 212,000 |
| 2025/07/02 | 2,112 | 2,119 | 2,040 | 2,068 | -80 | -3.7% | 268,900 |
| 2025/07/01 | 2,195 | 2,218 | 2,146 | 2,148 | -38 | -1.7% | 177,800 |
| 2025/06/30 | 2,214 | 2,221 | 2,179 | 2,186 | -22 | -1% | 172,900 |
| 2025/06/27 | 2,248 | 2,293 | 2,198 | 2,208 | -24 | -1.1% | 187,400 |
| 2025/06/26 | 2,187 | 2,297 | 2,144 | 2,232 | +27 | +1.2% | 408,800 |
| 2025/06/25 | 2,242 | 2,242 | 2,158 | 2,205 | -68 | -3% | 348,500 |
| 2025/06/24 | 2,275 | 2,292 | 2,228 | 2,273 | -1 | ±0% | 333,100 |
| 2025/06/23 | 2,281 | 2,338 | 2,259 | 2,274 | -57 | -2.4% | 374,100 |
| 2025/06/20 | 2,492 | 2,506 | 2,319 | 2,331 | -159 | -6.4% | 831,700 |
| 2025/06/19 | 2,433 | 2,522 | 2,282 | 2,490 | +219 | +9.6% | 3,143,000 |
| 2025/06/18 | 2,271 | 2,271 | 2,271 | 2,271 | +400 | +21.4% | 188,200 |
| 2025/06/17 | 1,891 | 1,908 | 1,864 | 1,871 | -16 | -0.8% | 104,100 |
| 2025/06/16 | 1,888 | 1,895 | 1,839 | 1,887 | +26 | +1.4% | 125,900 |
| 2025/06/13 | 1,829 | 1,877 | 1,800 | 1,861 | +53 | +2.9% | 231,200 |
| 2025/06/12 | 1,806 | 1,844 | 1,792 | 1,808 | -9 | -0.5% | 117,100 |
| 2025/06/11 | 1,830 | 1,845 | 1,788 | 1,817 | -27 | -1.5% | 155,800 |
| 2025/06/10 | 1,815 | 1,878 | 1,800 | 1,844 | +37 | +2% | 132,400 |
| 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 |
1～
50
件表示中 / 3735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 | 202,500円 | +9.7% | +24.5% | 0.74% | 34.71倍 | 5.44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 |
| ＵＬＳ－Ｇ | 661,000円 | +20.4% | +17.5% | 1.07% | 18.65倍 | 3.71倍 |
|
ＩＴシステムのコンサル、設計、構築担う。流通、製造、情報サービス向けに強み。ＳＩ企業と合併 |
| ＩＴＦＯＲ | 147,400円 | +13.9% | +14.5% | 4.07% | 12.98倍 | 2.05倍 |
|
独自ソフト等を地方の金融機関・自治体・百貨店へ展開、債権管理や決済に強み。業務受託併営 |
| ＣＡＣＨＤ | 195,300円 | +11.4% | +4.1% | 5.12% | 10.13倍 | 0.89倍 |
|
独立系。システム構築・運用。信託銀行、製薬業向けに強み。インドなどにＩＴ開発の現地法人 |
| データＳＥＣ | 198,600円 | +103.9% | - | 0.00% | 19.79倍 | 17.10倍 |
|
カメラ使った小売店支援事業を展開。業績不振続き、ＡＩデータセンター運営会社への転換表明 |
市場注目の銘柄
チャート関連のコラム
