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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 1,531 | 1,610 | 1,531 | 1,610 | +10 | +0.6% | 11,700 |
| 2022/01/14 | 1,534 | 1,631 | 1,532 | 1,600 | -3 | -0.2% | 21,000 |
| 2022/01/13 | 1,580 | 1,610 | 1,575 | 1,603 | -17 | -1% | 6,700 |
| 2022/01/12 | 1,590 | 1,642 | 1,585 | 1,620 | +4 | +0.2% | 9,100 |
| 2022/01/11 | 1,610 | 1,645 | 1,610 | 1,616 | -11 | -0.7% | 1,600 |
| 2022/01/07 | 1,590 | 1,627 | 1,588 | 1,627 | ±0 | ±0% | 69,700 |
| 2022/01/06 | 1,655 | 1,655 | 1,600 | 1,627 | -53 | -3.2% | 8,000 |
| 2022/01/05 | 1,694 | 1,694 | 1,665 | 1,680 | -15 | -0.9% | 2,500 |
| 2022/01/04 | 1,675 | 1,695 | 1,675 | 1,695 | +20 | +1.2% | 600 |
| 2021/12/30 | 1,654 | 1,676 | 1,654 | 1,675 | +5 | +0.3% | 1,500 |
| 2021/12/29 | 1,654 | 1,673 | 1,654 | 1,670 | +6 | +0.4% | 1,300 |
| 2021/12/28 | 1,694 | 1,694 | 1,650 | 1,664 | -12 | -0.7% | 42,700 |
| 2021/12/27 | 1,685 | 1,685 | 1,656 | 1,676 | -10 | -0.6% | 5,600 |
| 2021/12/24 | 1,677 | 1,702 | 1,661 | 1,686 | +1 | +0.1% | 4,000 |
| 2021/12/23 | 1,649 | 1,685 | 1,645 | 1,685 | +31 | +1.9% | 3,200 |
| 2021/12/22 | 1,648 | 1,664 | 1,633 | 1,654 | +1 | +0.1% | 2,000 |
| 2021/12/21 | 1,625 | 1,672 | 1,614 | 1,653 | -12 | -0.7% | 14,800 |
| 2021/12/20 | 1,664 | 1,686 | 1,635 | 1,665 | -5 | -0.3% | 20,200 |
| 2021/12/17 | 1,661 | 1,673 | 1,650 | 1,670 | -10 | -0.6% | 3,200 |
| 2021/12/16 | 1,690 | 1,690 | 1,680 | 1,680 | -4 | -0.2% | 5,800 |
| 2021/12/15 | 1,700 | 1,700 | 1,665 | 1,684 | -26 | -1.5% | 4,900 |
| 2021/12/14 | 1,701 | 1,710 | 1,697 | 1,710 | -9 | -0.5% | 3,200 |
| 2021/12/13 | 1,706 | 1,719 | 1,683 | 1,719 | +18 | +1.1% | 10,000 |
| 2021/12/10 | 1,704 | 1,707 | 1,701 | 1,701 | -14 | -0.8% | 600 |
| 2021/12/09 | 1,702 | 1,719 | 1,701 | 1,715 | +5 | +0.3% | 2,700 |
| 2021/12/08 | 1,715 | 1,716 | 1,691 | 1,710 | +10 | +0.6% | 2,800 |
| 2021/12/07 | 1,720 | 1,732 | 1,650 | 1,700 | ±0 | ±0% | 11,700 |
| 2021/12/06 | 1,732 | 1,732 | 1,700 | 1,700 | -32 | -1.8% | 1,800 |
| 2021/12/03 | 1,731 | 1,750 | 1,700 | 1,732 | +20 | +1.2% | 7,900 |
| 2021/12/02 | 1,700 | 1,715 | 1,693 | 1,712 | +12 | +0.7% | 3,000 |
| 2021/12/01 | 1,683 | 1,700 | 1,683 | 1,700 | +17 | +1% | 1,600 |
| 2021/11/30 | 1,682 | 1,720 | 1,682 | 1,683 | +3 | +0.2% | 6,400 |
| 2021/11/29 | 1,705 | 1,729 | 1,680 | 1,680 | -67 | -3.8% | 8,700 |
| 2021/11/26 | 1,749 | 1,762 | 1,740 | 1,747 | -12 | -0.7% | 4,200 |
| 2021/11/25 | 1,736 | 1,776 | 1,736 | 1,759 | +21 | +1.2% | 1,400 |
| 2021/11/24 | 1,760 | 1,760 | 1,734 | 1,738 | -24 | -1.4% | 3,100 |
| 2021/11/22 | 1,763 | 1,788 | 1,760 | 1,762 | -1 | -0.1% | 4,600 |
| 2021/11/19 | 1,765 | 1,775 | 1,757 | 1,763 | +7 | +0.4% | 2,600 |
| 2021/11/18 | 1,778 | 1,778 | 1,753 | 1,756 | -15 | -0.8% | 1,700 |
| 2021/11/17 | 1,758 | 1,777 | 1,746 | 1,771 | +13 | +0.7% | 5,400 |
| 2021/11/16 | 1,740 | 1,758 | 1,734 | 1,758 | +17 | +1% | 2,500 |
| 2021/11/15 | 1,726 | 1,758 | 1,726 | 1,741 | +14 | +0.8% | 2,300 |
| 2021/11/12 | 1,733 | 1,742 | 1,723 | 1,727 | -22 | -1.3% | 1,100 |
| 2021/11/11 | 1,718 | 1,749 | 1,718 | 1,749 | +31 | +1.8% | 1,100 |
| 2021/11/10 | 1,741 | 1,752 | 1,718 | 1,718 | -32 | -1.8% | 800 |
| 2021/11/09 | 1,748 | 1,757 | 1,745 | 1,750 | +5 | +0.3% | 3,500 |
| 2021/11/08 | 1,721 | 1,745 | 1,720 | 1,745 | +34 | +2% | 8,300 |
| 2021/11/05 | 1,719 | 1,724 | 1,702 | 1,711 | -4 | -0.2% | 2,300 |
| 2021/11/04 | 1,726 | 1,744 | 1,709 | 1,715 | -11 | -0.6% | 2,000 |
| 2021/11/02 | 1,741 | 1,741 | 1,710 | 1,726 | -4 | -0.2% | 1,200 |
701～
750
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
