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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 2,518 | 2,616 | 2,504 | 2,609 | +93 | +3.7% | 270,200 |
| 2024/11/21 | 2,509 | 2,589 | 2,481 | 2,516 | +1 | ±0% | 295,800 |
| 2024/11/20 | 2,490 | 2,588 | 2,485 | 2,515 | +36 | +1.5% | 599,700 |
| 2024/11/19 | 2,385 | 2,479 | 2,380 | 2,479 | +73 | +3% | 260,000 |
| 2024/11/18 | 2,382 | 2,433 | 2,349 | 2,406 | +47 | +2% | 260,900 |
| 2024/11/15 | 2,351 | 2,403 | 2,291 | 2,359 | +25 | +1.1% | 360,400 |
| 2024/11/14 | 2,338 | 2,380 | 2,320 | 2,334 | +45 | +2% | 282,000 |
| 2024/11/13 | 2,295 | 2,334 | 2,258 | 2,289 | -24 | -1% | 256,400 |
| 2024/11/12 | 2,255 | 2,321 | 2,236 | 2,313 | +60 | +2.7% | 375,600 |
| 2024/11/11 | 2,118 | 2,298 | 2,111 | 2,253 | +113 | +5.3% | 440,600 |
| 2024/11/08 | 2,000 | 2,150 | 1,990 | 2,140 | +130 | +6.5% | 445,400 |
| 2024/11/07 | 1,948 | 2,021 | 1,947 | 2,010 | +82 | +4.3% | 349,400 |
| 2024/11/06 | 1,855 | 1,936 | 1,841 | 1,928 | +78 | +4.2% | 243,000 |
| 2024/11/05 | 1,819 | 1,863 | 1,783 | 1,850 | +50 | +2.8% | 124,500 |
| 2024/11/01 | 1,865 | 1,877 | 1,794 | 1,800 | -79 | -4.2% | 233,800 |
| 2024/10/31 | 1,838 | 1,915 | 1,838 | 1,879 | +120 | +6.8% | 528,300 |
| 2024/10/30 | 1,806 | 1,806 | 1,751 | 1,759 | -32 | -1.8% | 122,400 |
| 2024/10/29 | 1,754 | 1,803 | 1,754 | 1,791 | +37 | +2.1% | 145,500 |
| 2024/10/28 | 1,712 | 1,764 | 1,699 | 1,754 | +39 | +2.3% | 123,800 |
| 2024/10/25 | 1,715 | 1,736 | 1,675 | 1,715 | +7 | +0.4% | 176,800 |
| 2024/10/24 | 1,720 | 1,782 | 1,693 | 1,708 | -32 | -1.8% | 204,200 |
| 2024/10/23 | 1,722 | 1,752 | 1,680 | 1,740 | +33 | +1.9% | 173,300 |
| 2024/10/22 | 1,789 | 1,789 | 1,698 | 1,707 | -102 | -5.6% | 278,600 |
| 2024/10/21 | 1,769 | 1,866 | 1,759 | 1,809 | +45 | +2.6% | 315,800 |
| 2024/10/18 | 1,736 | 1,767 | 1,698 | 1,764 | +17 | +1% | 207,800 |
| 2024/10/17 | 1,793 | 1,796 | 1,717 | 1,747 | -53 | -2.9% | 270,100 |
| 2024/10/16 | 1,761 | 1,821 | 1,717 | 1,800 | +56 | +3.2% | 487,700 |
| 2024/10/15 | 1,768 | 1,842 | 1,668 | 1,744 | -144 | -7.6% | 1,456,800 |
| 2024/10/11 | 1,923 | 1,950 | 1,886 | 1,888 | -32 | -1.7% | 323,100 |
| 2024/10/10 | 1,945 | 1,955 | 1,896 | 1,920 | -57 | -2.9% | 245,300 |
| 2024/10/09 | 1,970 | 1,999 | 1,954 | 1,977 | +11 | +0.6% | 161,900 |
| 2024/10/08 | 1,920 | 1,969 | 1,902 | 1,966 | +30 | +1.5% | 304,700 |
| 2024/10/07 | 2,084 | 2,099 | 1,930 | 1,936 | -175 | -8.3% | 937,100 |
| 2024/10/04 | 2,145 | 2,216 | 2,100 | 2,111 | -32 | -1.5% | 390,400 |
| 2024/10/03 | 2,100 | 2,169 | 2,067 | 2,143 | +129 | +6.4% | 300,400 |
| 2024/10/02 | 2,090 | 2,111 | 2,013 | 2,014 | -82 | -3.9% | 271,400 |
| 2024/10/01 | 2,065 | 2,104 | 2,001 | 2,096 | +25 | +1.2% | 313,900 |
| 2024/09/30 | 2,162 | 2,183 | 2,051 | 2,071 | -88 | -4.1% | 322,900 |
| 2024/09/27 | 2,137 | 2,189 | 2,101 | 2,159 | +51 | +2.4% | 228,800 |
| 2024/09/26 | 2,091 | 2,146 | 2,075 | 2,108 | +35 | +1.7% | 193,200 |
| 2024/09/25 | 2,165 | 2,178 | 2,061 | 2,073 | -76 | -3.5% | 213,000 |
| 2024/09/24 | 2,175 | 2,191 | 2,096 | 2,149 | -8 | -0.4% | 250,600 |
| 2024/09/20 | 2,234 | 2,234 | 2,123 | 2,157 | -70 | -3.1% | 335,200 |
| 2024/09/19 | 2,145 | 2,230 | 2,145 | 2,227 | +84 | +3.9% | 323,100 |
| 2024/09/18 | 2,125 | 2,225 | 2,088 | 2,143 | +52 | +2.5% | 435,800 |
| 2024/09/17 | 2,068 | 2,115 | 2,042 | 2,091 | +53 | +2.6% | 222,500 |
| 2024/09/13 | 2,135 | 2,135 | 2,020 | 2,038 | -94 | -4.4% | 264,600 |
| 2024/09/12 | 2,120 | 2,153 | 2,070 | 2,132 | +35 | +1.7% | 306,100 |
| 2024/09/11 | 2,142 | 2,178 | 2,071 | 2,097 | -45 | -2.1% | 436,500 |
| 2024/09/10 | 1,985 | 2,147 | 1,952 | 2,142 | +160 | +8.1% | 509,100 |
1～
50
件表示中 / 3586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 | 260,900円 | +9.7% | +24.5% | 0.57% | 44.72倍 | 6.85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 |
| ＥＭシステムズ | 71,700円 | +16.6% | +56.9% | 4.04% | 25.12倍 | 2.44倍 |
|
調剤薬局向けシステムの大手、国内シェア３割超で首位。医科システム拡大、介護・福祉も育成 |
| Ｓｐｅｅｅ | 496,000円 | +14.6% | - | 0.00% | - | 9.77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外装リフォームの仲介サイトも運営 |
| ＡＣＣＥＳＳ | 131,900円 | +11.6% | - | 0.00% | 236.38倍 | 2.13倍 |
|
北米拠点のネットワーク事業が柱。ＩｏＴデバイスの受託開発や車載プラットフォームも |
| ソラコム | 112,100円 | +25.0% | +43.1% | 0.00% | 73.80倍 | 5.25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
