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 |
|---|---|---|---|---|---|---|---|
| 2024/02/06 | 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 |
| 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 |
351～
400
件表示中 / 3740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 | 207,800円 | +9.7% | +24.5% | 0.72% | 35.62倍 | 5.58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 | 690,000円 | +20.4% | +17.5% | 1.03% | 19.47倍 | 3.88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 |
| 学研ＨＤ | 94,600円 | +7.8% | +4.3% | 2.75% | 11.19倍 | 0.75倍 |
|
学習参考書や児童書でトップ。買収で塾、教室を全国展開。高齢者・介護支援住宅、保育園も拡大 |
| ＩＴＦＯＲ | 149,100円 | +13.9% | +14.5% | 4.02% | 13.13倍 | 2.07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 |
| ソラコム | 91,300円 | +20.1% | -9.5% | 0.00% | 98.38倍 | 4.11倍 |
|
ＩｏＴ向けのデータ通信を軸に、デバイスやクラウドを国内外で展開。ＫＤＤＩの持分法会社 |
市場注目の銘柄
チャート関連のコラム
