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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,510 | 1,528 | 1,464 | 1,464 | -76 | -4.9% | 26,400 |
| 2022/06/14 | 1,521 | 1,540 | 1,488 | 1,540 | -5 | -0.3% | 20,600 |
| 2022/06/13 | 1,584 | 1,589 | 1,531 | 1,545 | -72 | -4.5% | 38,100 |
| 2022/06/10 | 1,594 | 1,665 | 1,537 | 1,617 | +9 | +0.6% | 33,000 |
| 2022/06/09 | 1,630 | 1,630 | 1,592 | 1,608 | -27 | -1.7% | 23,600 |
| 2022/06/08 | 1,557 | 1,635 | 1,551 | 1,635 | +78 | +5% | 36,400 |
| 2022/06/07 | 1,590 | 1,625 | 1,547 | 1,557 | -18 | -1.1% | 45,000 |
| 2022/06/06 | 1,565 | 1,596 | 1,506 | 1,575 | +47 | +3.1% | 58,000 |
| 2022/06/03 | 1,512 | 1,570 | 1,510 | 1,528 | +3 | +0.2% | 33,100 |
| 2022/06/02 | 1,602 | 1,610 | 1,525 | 1,525 | -115 | -7% | 156,700 |
| 2022/06/01 | 1,786 | 1,829 | 1,602 | 1,640 | -116 | -6.6% | 678,200 |
| 2022/05/31 | 1,756 | 1,756 | 1,756 | 1,756 | +300 | +20.6% | 12,700 |
| 2022/05/30 | 1,450 | 1,477 | 1,427 | 1,456 | -3 | -0.2% | 3,300 |
| 2022/05/27 | 1,444 | 1,474 | 1,439 | 1,459 | +17 | +1.2% | 7,900 |
| 2022/05/26 | 1,468 | 1,494 | 1,442 | 1,442 | -43 | -2.9% | 17,200 |
| 2022/05/25 | 1,540 | 1,540 | 1,481 | 1,485 | -95 | -6% | 14,100 |
| 2022/05/24 | 1,547 | 1,585 | 1,525 | 1,580 | +31 | +2% | 8,100 |
| 2022/05/23 | 1,530 | 1,560 | 1,530 | 1,549 | +45 | +3% | 9,300 |
| 2022/05/20 | 1,494 | 1,520 | 1,484 | 1,504 | +14 | +0.9% | 6,100 |
| 2022/05/19 | 1,506 | 1,528 | 1,481 | 1,490 | -90 | -5.7% | 17,400 |
| 2022/05/18 | 1,585 | 1,604 | 1,533 | 1,580 | +35 | +2.3% | 33,100 |
| 2022/05/17 | 1,448 | 1,545 | 1,448 | 1,545 | +97 | +6.7% | 14,800 |
| 2022/05/16 | 1,495 | 1,495 | 1,428 | 1,448 | -17 | -1.2% | 3,900 |
| 2022/05/13 | 1,411 | 1,480 | 1,401 | 1,465 | +34 | +2.4% | 7,900 |
| 2022/05/12 | 1,475 | 1,482 | 1,424 | 1,431 | -55 | -3.7% | 6,600 |
| 2022/05/11 | 1,424 | 1,498 | 1,424 | 1,486 | +56 | +3.9% | 24,200 |
| 2022/05/10 | 1,462 | 1,502 | 1,372 | 1,430 | -62 | -4.2% | 39,800 |
| 2022/05/09 | 1,573 | 1,573 | 1,490 | 1,492 | -107 | -6.7% | 20,800 |
| 2022/05/06 | 1,617 | 1,618 | 1,551 | 1,599 | -1 | -0.1% | 14,700 |
| 2022/05/02 | 1,635 | 1,636 | 1,592 | 1,600 | -72 | -4.3% | 18,700 |
| 2022/04/28 | 1,639 | 1,702 | 1,616 | 1,672 | +57 | +3.5% | 25,700 |
| 2022/04/27 | 1,599 | 1,631 | 1,571 | 1,615 | ±0 | ±0% | 31,300 |
| 2022/04/26 | 1,638 | 1,640 | 1,615 | 1,615 | -23 | -1.4% | 4,500 |
| 2022/04/25 | 1,620 | 1,650 | 1,620 | 1,638 | -27 | -1.6% | 13,600 |
| 2022/04/22 | 1,598 | 1,675 | 1,598 | 1,665 | +35 | +2.1% | 24,300 |
| 2022/04/21 | 1,611 | 1,635 | 1,557 | 1,630 | +19 | +1.2% | 32,300 |
| 2022/04/20 | 1,620 | 1,640 | 1,567 | 1,611 | -28 | -1.7% | 30,300 |
| 2022/04/19 | 1,463 | 1,639 | 1,463 | 1,639 | +182 | +12.5% | 51,000 |
| 2022/04/18 | 1,501 | 1,501 | 1,435 | 1,457 | -51 | -3.4% | 16,600 |
| 2022/04/15 | 1,546 | 1,593 | 1,471 | 1,508 | +122 | +8.8% | 56,000 |
| 2022/04/14 | 1,382 | 1,418 | 1,334 | 1,386 | +4 | +0.3% | 11,900 |
| 2022/04/13 | 1,330 | 1,383 | 1,330 | 1,382 | +52 | +3.9% | 7,100 |
| 2022/04/12 | 1,280 | 1,330 | 1,250 | 1,330 | +49 | +3.8% | 8,000 |
| 2022/04/11 | 1,351 | 1,366 | 1,270 | 1,281 | -89 | -6.5% | 15,300 |
| 2022/04/08 | 1,470 | 1,470 | 1,358 | 1,370 | -95 | -6.5% | 12,700 |
| 2022/04/07 | 1,418 | 1,480 | 1,401 | 1,465 | +42 | +3% | 8,700 |
| 2022/04/06 | 1,391 | 1,423 | 1,375 | 1,423 | +20 | +1.4% | 6,500 |
| 2022/04/05 | 1,354 | 1,405 | 1,354 | 1,403 | +55 | +4.1% | 8,400 |
| 2022/04/04 | 1,356 | 1,360 | 1,328 | 1,348 | +3 | +0.2% | 5,200 |
| 2022/04/01 | 1,350 | 1,350 | 1,287 | 1,345 | -25 | -1.8% | 5,900 |
601～
650
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
