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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,583 | 1,610 | 1,568 | 1,570 | -13 | -0.8% | 8,600 |
| 2022/08/25 | 1,573 | 1,629 | 1,554 | 1,583 | +10 | +0.6% | 13,700 |
| 2022/08/24 | 1,585 | 1,626 | 1,564 | 1,573 | -5 | -0.3% | 17,200 |
| 2022/08/23 | 1,584 | 1,593 | 1,575 | 1,578 | -6 | -0.4% | 5,200 |
| 2022/08/22 | 1,610 | 1,610 | 1,575 | 1,584 | -28 | -1.7% | 8,900 |
| 2022/08/19 | 1,615 | 1,616 | 1,593 | 1,612 | -4 | -0.2% | 9,600 |
| 2022/08/18 | 1,615 | 1,616 | 1,593 | 1,616 | -16 | -1% | 8,400 |
| 2022/08/17 | 1,667 | 1,677 | 1,614 | 1,632 | +5 | +0.3% | 30,500 |
| 2022/08/16 | 1,599 | 1,641 | 1,580 | 1,627 | +34 | +2.1% | 11,500 |
| 2022/08/15 | 1,590 | 1,600 | 1,568 | 1,593 | +6 | +0.4% | 8,600 |
| 2022/08/12 | 1,586 | 1,591 | 1,551 | 1,587 | +18 | +1.1% | 5,800 |
| 2022/08/10 | 1,580 | 1,580 | 1,541 | 1,569 | -11 | -0.7% | 8,700 |
| 2022/08/09 | 1,614 | 1,645 | 1,580 | 1,580 | -41 | -2.5% | 19,400 |
| 2022/08/08 | 1,641 | 1,703 | 1,605 | 1,621 | -20 | -1.2% | 20,300 |
| 2022/08/05 | 1,623 | 1,667 | 1,623 | 1,641 | +18 | +1.1% | 9,000 |
| 2022/08/04 | 1,656 | 1,658 | 1,623 | 1,623 | -33 | -2% | 10,100 |
| 2022/08/03 | 1,657 | 1,668 | 1,626 | 1,656 | -8 | -0.5% | 5,600 |
| 2022/08/02 | 1,658 | 1,667 | 1,640 | 1,664 | +6 | +0.4% | 8,500 |
| 2022/08/01 | 1,680 | 1,682 | 1,651 | 1,658 | -22 | -1.3% | 8,300 |
| 2022/07/29 | 1,696 | 1,699 | 1,651 | 1,680 | -15 | -0.9% | 23,600 |
| 2022/07/28 | 1,738 | 1,738 | 1,684 | 1,695 | -33 | -1.9% | 11,700 |
| 2022/07/27 | 1,726 | 1,730 | 1,695 | 1,728 | -1 | -0.1% | 12,400 |
| 2022/07/26 | 1,737 | 1,760 | 1,718 | 1,729 | -8 | -0.5% | 20,900 |
| 2022/07/25 | 1,763 | 1,773 | 1,733 | 1,737 | -52 | -2.9% | 19,200 |
| 2022/07/22 | 1,790 | 1,801 | 1,748 | 1,789 | -2 | -0.1% | 35,400 |
| 2022/07/21 | 1,705 | 1,811 | 1,705 | 1,791 | +86 | +5% | 60,600 |
| 2022/07/20 | 1,707 | 1,720 | 1,674 | 1,705 | +4 | +0.2% | 48,100 |
| 2022/07/19 | 1,548 | 1,711 | 1,540 | 1,701 | +188 | +12.4% | 141,200 |
| 2022/07/15 | 1,460 | 1,530 | 1,458 | 1,513 | -23 | -1.5% | 121,700 |
| 2022/07/14 | 1,548 | 1,552 | 1,523 | 1,536 | -14 | -0.9% | 63,400 |
| 2022/07/13 | 1,632 | 1,646 | 1,546 | 1,550 | -90 | -5.5% | 60,200 |
| 2022/07/12 | 1,640 | 1,676 | 1,616 | 1,640 | -16 | -1% | 36,700 |
| 2022/07/11 | 1,613 | 1,701 | 1,613 | 1,656 | +83 | +5.3% | 73,500 |
| 2022/07/08 | 1,619 | 1,648 | 1,551 | 1,573 | -39 | -2.4% | 63,600 |
| 2022/07/07 | 1,648 | 1,687 | 1,585 | 1,612 | -8 | -0.5% | 32,600 |
| 2022/07/06 | 1,609 | 1,661 | 1,597 | 1,620 | -5 | -0.3% | 26,000 |
| 2022/07/05 | 1,631 | 1,666 | 1,581 | 1,625 | -8 | -0.5% | 26,500 |
| 2022/07/04 | 1,580 | 1,633 | 1,579 | 1,633 | +46 | +2.9% | 17,600 |
| 2022/07/01 | 1,617 | 1,657 | 1,557 | 1,587 | -29 | -1.8% | 23,900 |
| 2022/06/30 | 1,654 | 1,676 | 1,602 | 1,616 | -38 | -2.3% | 22,300 |
| 2022/06/29 | 1,609 | 1,654 | 1,591 | 1,654 | +43 | +2.7% | 15,600 |
| 2022/06/28 | 1,577 | 1,626 | 1,574 | 1,611 | +41 | +2.6% | 11,800 |
| 2022/06/27 | 1,612 | 1,612 | 1,569 | 1,570 | -23 | -1.4% | 5,600 |
| 2022/06/24 | 1,586 | 1,630 | 1,557 | 1,593 | +7 | +0.4% | 14,300 |
| 2022/06/23 | 1,557 | 1,597 | 1,523 | 1,586 | +67 | +4.4% | 14,100 |
| 2022/06/22 | 1,542 | 1,555 | 1,512 | 1,519 | -11 | -0.7% | 9,800 |
| 2022/06/21 | 1,475 | 1,547 | 1,475 | 1,530 | +55 | +3.7% | 11,400 |
| 2022/06/20 | 1,477 | 1,484 | 1,451 | 1,475 | +15 | +1% | 7,700 |
| 2022/06/17 | 1,456 | 1,482 | 1,443 | 1,460 | -39 | -2.6% | 14,900 |
| 2022/06/16 | 1,485 | 1,520 | 1,485 | 1,499 | +35 | +2.4% | 8,400 |
551～
600
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
