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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,300 | 1,375 | 1,300 | 1,370 | +69 | +5.3% | 8,100 |
| 2022/03/30 | 1,233 | 1,313 | 1,233 | 1,301 | +42 | +3.3% | 7,900 |
| 2022/03/29 | 1,214 | 1,259 | 1,214 | 1,259 | +32 | +2.6% | 8,100 |
| 2022/03/28 | 1,237 | 1,237 | 1,220 | 1,227 | -10 | -0.8% | 2,000 |
| 2022/03/25 | 1,271 | 1,275 | 1,207 | 1,237 | -4 | -0.3% | 5,300 |
| 2022/03/24 | 1,205 | 1,252 | 1,205 | 1,241 | +6 | +0.5% | 2,600 |
| 2022/03/23 | 1,266 | 1,270 | 1,204 | 1,235 | -5 | -0.4% | 9,300 |
| 2022/03/22 | 1,162 | 1,294 | 1,162 | 1,240 | +108 | +9.5% | 16,900 |
| 2022/03/18 | 1,128 | 1,137 | 1,108 | 1,132 | -16 | -1.4% | 2,800 |
| 2022/03/17 | 1,130 | 1,150 | 1,128 | 1,148 | +18 | +1.6% | 3,000 |
| 2022/03/16 | 1,092 | 1,130 | 1,092 | 1,130 | +15 | +1.3% | 1,200 |
| 2022/03/15 | 1,098 | 1,125 | 1,098 | 1,115 | +16 | +1.5% | 2,000 |
| 2022/03/14 | 1,031 | 1,100 | 1,031 | 1,099 | +77 | +7.5% | 4,100 |
| 2022/03/11 | 1,029 | 1,036 | 1,019 | 1,022 | -10 | -1% | 4,100 |
| 2022/03/10 | 1,023 | 1,045 | 1,023 | 1,032 | +15 | +1.5% | 1,600 |
| 2022/03/09 | 1,017 | 1,034 | 1,014 | 1,017 | -13 | -1.3% | 2,500 |
| 2022/03/08 | 998 | 1,030 | 985 | 1,030 | +34 | +3.4% | 6,700 |
| 2022/03/07 | 1,081 | 1,081 | 987 | 996 | -85 | -7.9% | 25,100 |
| 2022/03/04 | 1,125 | 1,125 | 1,080 | 1,081 | -14 | -1.3% | 2,400 |
| 2022/03/03 | 1,117 | 1,117 | 1,089 | 1,095 | -25 | -2.2% | 2,600 |
| 2022/03/02 | 1,130 | 1,149 | 1,101 | 1,120 | -12 | -1.1% | 2,900 |
| 2022/03/01 | 1,115 | 1,132 | 1,115 | 1,132 | +12 | +1.1% | 1,900 |
| 2022/02/28 | 1,125 | 1,125 | 1,095 | 1,120 | +11 | +1% | 7,000 |
| 2022/02/25 | 1,079 | 1,119 | 1,079 | 1,109 | +30 | +2.8% | 6,200 |
| 2022/02/24 | 1,137 | 1,137 | 1,047 | 1,079 | -28 | -2.5% | 37,600 |
| 2022/02/22 | 1,150 | 1,175 | 1,107 | 1,107 | -44 | -3.8% | 14,100 |
| 2022/02/21 | 1,200 | 1,200 | 1,151 | 1,151 | -49 | -4.1% | 13,200 |
| 2022/02/18 | 1,232 | 1,245 | 1,188 | 1,200 | -31 | -2.5% | 46,400 |
| 2022/02/17 | 1,300 | 1,300 | 1,220 | 1,231 | -55 | -4.3% | 8,200 |
| 2022/02/16 | 1,249 | 1,299 | 1,249 | 1,286 | +41 | +3.3% | 1,500 |
| 2022/02/15 | 1,310 | 1,310 | 1,221 | 1,245 | -66 | -5% | 10,500 |
| 2022/02/14 | 1,343 | 1,373 | 1,304 | 1,311 | -44 | -3.2% | 4,100 |
| 2022/02/10 | 1,400 | 1,400 | 1,331 | 1,355 | -2 | -0.1% | 2,800 |
| 2022/02/09 | 1,369 | 1,380 | 1,339 | 1,357 | +18 | +1.3% | 1,600 |
| 2022/02/08 | 1,345 | 1,347 | 1,322 | 1,339 | -10 | -0.7% | 2,800 |
| 2022/02/07 | 1,380 | 1,400 | 1,340 | 1,349 | -26 | -1.9% | 4,200 |
| 2022/02/04 | 1,340 | 1,376 | 1,340 | 1,375 | +29 | +2.2% | 2,400 |
| 2022/02/03 | 1,341 | 1,355 | 1,335 | 1,346 | -16 | -1.2% | 3,100 |
| 2022/02/02 | 1,300 | 1,362 | 1,300 | 1,362 | +56 | +4.3% | 2,500 |
| 2022/02/01 | 1,299 | 1,313 | 1,280 | 1,306 | +7 | +0.5% | 2,600 |
| 2022/01/31 | 1,268 | 1,299 | 1,257 | 1,299 | +51 | +4.1% | 5,700 |
| 2022/01/28 | 1,257 | 1,260 | 1,210 | 1,248 | +45 | +3.7% | 11,900 |
| 2022/01/27 | 1,332 | 1,350 | 1,203 | 1,203 | -157 | -11.5% | 31,800 |
| 2022/01/26 | 1,347 | 1,375 | 1,347 | 1,360 | +13 | +1% | 2,200 |
| 2022/01/25 | 1,350 | 1,384 | 1,331 | 1,347 | -25 | -1.8% | 14,700 |
| 2022/01/24 | 1,445 | 1,445 | 1,370 | 1,372 | -73 | -5.1% | 10,000 |
| 2022/01/21 | 1,470 | 1,470 | 1,418 | 1,445 | -41 | -2.8% | 7,200 |
| 2022/01/20 | 1,468 | 1,501 | 1,449 | 1,486 | -16 | -1.1% | 5,800 |
| 2022/01/19 | 1,560 | 1,566 | 1,456 | 1,502 | -98 | -6.1% | 8,400 |
| 2022/01/18 | 1,570 | 1,600 | 1,539 | 1,600 | -10 | -0.6% | 6,500 |
651～
700
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
