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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 6,010 | 6,010 | 5,880 | 5,960 | -40 | -0.7% | 23,700 |
| 2024/03/01 | 5,890 | 6,010 | 5,890 | 6,000 | +180 | +3.1% | 34,100 |
| 2024/02/29 | 5,810 | 5,820 | 5,640 | 5,820 | ±0 | ±0% | 25,700 |
| 2024/02/28 | 5,950 | 5,950 | 5,770 | 5,820 | -120 | -2% | 23,300 |
| 2024/02/27 | 5,670 | 5,940 | 5,660 | 5,940 | +220 | +3.8% | 36,100 |
| 2024/02/26 | 5,800 | 5,800 | 5,630 | 5,720 | ±0 | ±0% | 23,900 |
| 2024/02/22 | 5,720 | 5,780 | 5,600 | 5,720 | +50 | +0.9% | 24,800 |
| 2024/02/21 | 5,700 | 5,750 | 5,600 | 5,670 | -50 | -0.9% | 34,100 |
| 2024/02/20 | 5,560 | 5,830 | 5,520 | 5,720 | +200 | +3.6% | 71,000 |
| 2024/02/19 | 5,500 | 5,650 | 5,430 | 5,520 | +190 | +3.6% | 46,800 |
| 2024/02/16 | 5,000 | 5,400 | 4,990 | 5,330 | +340 | +6.8% | 70,900 |
| 2024/02/15 | 5,020 | 5,040 | 4,895 | 4,990 | +40 | +0.8% | 20,500 |
| 2024/02/14 | 4,830 | 4,960 | 4,800 | 4,950 | +120 | +2.5% | 20,100 |
| 2024/02/13 | 4,905 | 4,940 | 4,795 | 4,830 | -80 | -1.6% | 34,100 |
| 2024/02/09 | 4,990 | 5,040 | 4,890 | 4,910 | -140 | -2.8% | 26,700 |
| 2024/02/08 | 5,110 | 5,130 | 5,030 | 5,050 | -90 | -1.8% | 15,000 |
| 2024/02/07 | 5,050 | 5,140 | 4,965 | 5,140 | +90 | +1.8% | 14,100 |
| 2024/02/06 | 5,080 | 5,080 | 4,945 | 5,050 | -40 | -0.8% | 23,200 |
| 2024/02/05 | 5,090 | 5,130 | 4,985 | 5,090 | +20 | +0.4% | 23,000 |
| 2024/02/02 | 5,160 | 5,160 | 5,030 | 5,070 | -40 | -0.8% | 15,400 |
| 2024/02/01 | 5,030 | 5,200 | 5,000 | 5,110 | +40 | +0.8% | 16,500 |
| 2024/01/31 | 5,130 | 5,130 | 4,985 | 5,070 | -90 | -1.7% | 23,000 |
| 2024/01/30 | 5,160 | 5,220 | 5,080 | 5,160 | -20 | -0.4% | 23,200 |
| 2024/01/29 | 5,210 | 5,290 | 5,100 | 5,180 | +70 | +1.4% | 28,300 |
| 2024/01/26 | 5,040 | 5,250 | 4,980 | 5,110 | +60 | +1.2% | 54,100 |
| 2024/01/25 | 5,060 | 5,100 | 4,975 | 5,050 | +30 | +0.6% | 39,200 |
| 2024/01/24 | 4,910 | 5,080 | 4,815 | 5,020 | +175 | +3.6% | 59,400 |
| 2024/01/23 | 4,950 | 4,955 | 4,840 | 4,845 | -50 | -1% | 39,500 |
| 2024/01/22 | 4,875 | 4,900 | 4,765 | 4,895 | +110 | +2.3% | 35,100 |
| 2024/01/19 | 4,750 | 4,810 | 4,700 | 4,785 | +35 | +0.7% | 25,900 |
| 2024/01/18 | 4,785 | 4,845 | 4,690 | 4,750 | -70 | -1.5% | 34,200 |
| 2024/01/17 | 4,905 | 5,030 | 4,790 | 4,820 | -85 | -1.7% | 71,300 |
| 2024/01/16 | 5,250 | 5,250 | 4,900 | 4,905 | -235 | -4.6% | 109,100 |
| 2024/01/15 | 4,785 | 5,140 | 4,775 | 5,140 | +705 | +15.9% | 287,800 |
| 2024/01/12 | 4,630 | 4,630 | 4,430 | 4,435 | -285 | -6% | 105,700 |
| 2024/01/11 | 4,745 | 4,745 | 4,650 | 4,720 | +75 | +1.6% | 45,700 |
| 2024/01/10 | 4,650 | 4,720 | 4,600 | 4,645 | -45 | -1% | 21,400 |
| 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 |
51～
100
件表示中 / 3457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 | 441,000円 | +3.9% | +25.3% | 1.25% | 19.67倍 | 3.16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 |
| 構造計画 | 406,500円 | +8.6% | +17.6% | 3.44% | 12.79倍 | 2.47倍 |
|
構造計算から創業のＳＩ。防災コンサル展開。住宅・エネ向け開発に実績。２４年７月持株会社化 |
| ネオジャパン | 149,900円 | +6.4% | +17.7% | 1.80% | 19.08倍 | 3.31倍 |
|
グループウェア大手。クラウドサービスとパッケージ版が２本柱。システム開発・保守も行う |
| プロシップ | 141,500円 | +7.2% | +6.6% | 3.67% | 12.45倍 | 2.39倍 |
|
会計パッケージがメイン、特に固定資産管理、リース資産の管理などに強み。独立系。好財務 |
| Ｋｕｄａｎ | 212,700円 | - | - | - | - | 10.47倍 |
|
機械の眼に相当する人工知覚（ＡＰ）技術の研究に特化、独自アルゴリズムをライセンス提供 |
市場注目の銘柄
チャート関連のコラム
