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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 1,750 | 1,784 | 1,730 | 1,730 | -7 | -0.4% | 5,300 |
| 2021/10/29 | 1,694 | 1,737 | 1,694 | 1,737 | +29 | +1.7% | 3,500 |
| 2021/10/28 | 1,691 | 1,708 | 1,691 | 1,708 | -1 | -0.1% | 1,000 |
| 2021/10/27 | 1,706 | 1,709 | 1,680 | 1,709 | +2 | +0.1% | 18,200 |
| 2021/10/26 | 1,721 | 1,725 | 1,703 | 1,707 | -31 | -1.8% | 2,400 |
| 2021/10/25 | 1,710 | 1,739 | 1,708 | 1,738 | +23 | +1.3% | 2,700 |
| 2021/10/22 | 1,711 | 1,723 | 1,710 | 1,715 | +1 | +0.1% | 900 |
| 2021/10/21 | 1,727 | 1,727 | 1,714 | 1,714 | -6 | -0.3% | 1,400 |
| 2021/10/20 | 1,712 | 1,751 | 1,703 | 1,720 | +8 | +0.5% | 14,600 |
| 2021/10/19 | 1,711 | 1,715 | 1,693 | 1,712 | +1 | +0.1% | 5,000 |
| 2021/10/18 | 1,746 | 1,761 | 1,706 | 1,711 | -19 | -1.1% | 21,500 |
| 2021/10/15 | 1,808 | 1,808 | 1,687 | 1,730 | +2 | +0.1% | 23,900 |
| 2021/10/14 | 1,695 | 1,756 | 1,650 | 1,728 | +35 | +2.1% | 11,200 |
| 2021/10/13 | 1,669 | 1,699 | 1,669 | 1,693 | -12 | -0.7% | 6,300 |
| 2021/10/12 | 1,736 | 1,741 | 1,705 | 1,705 | -38 | -2.2% | 4,900 |
| 2021/10/11 | 1,744 | 1,771 | 1,725 | 1,743 | +3 | +0.2% | 6,100 |
| 2021/10/08 | 1,688 | 1,741 | 1,675 | 1,740 | +70 | +4.2% | 10,300 |
| 2021/10/07 | 1,681 | 1,681 | 1,658 | 1,670 | -10 | -0.6% | 1,900 |
| 2021/10/06 | 1,688 | 1,690 | 1,660 | 1,680 | -10 | -0.6% | 2,700 |
| 2021/10/05 | 1,655 | 1,690 | 1,650 | 1,690 | +7 | +0.4% | 6,800 |
| 2021/10/04 | 1,713 | 1,713 | 1,682 | 1,683 | -34 | -2% | 3,200 |
| 2021/10/01 | 1,714 | 1,727 | 1,650 | 1,717 | +10 | +0.6% | 4,200 |
| 2021/09/30 | 1,712 | 1,730 | 1,707 | 1,707 | -2 | -0.1% | 1,800 |
| 2021/09/29 | 1,702 | 1,712 | 1,692 | 1,709 | -4 | -0.2% | 2,100 |
| 2021/09/28 | 1,736 | 1,736 | 1,708 | 1,713 | -10 | -0.6% | 3,000 |
| 2021/09/27 | 1,748 | 1,759 | 1,722 | 1,723 | -18 | -1% | 4,600 |
| 2021/09/24 | 1,760 | 1,764 | 1,735 | 1,741 | +1 | +0.1% | 1,900 |
| 2021/09/22 | 1,752 | 1,752 | 1,730 | 1,740 | -22 | -1.2% | 1,800 |
| 2021/09/21 | 1,731 | 1,762 | 1,731 | 1,762 | ±0 | ±0% | 2,200 |
| 2021/09/17 | 1,742 | 1,783 | 1,742 | 1,762 | +3 | +0.2% | 4,700 |
| 2021/09/16 | 1,758 | 1,771 | 1,749 | 1,759 | -6 | -0.3% | 2,000 |
| 2021/09/15 | 1,804 | 1,805 | 1,758 | 1,765 | -44 | -2.4% | 7,100 |
| 2021/09/14 | 1,768 | 1,825 | 1,752 | 1,809 | +46 | +2.6% | 13,400 |
| 2021/09/13 | 1,741 | 1,768 | 1,730 | 1,763 | +21 | +1.2% | 3,200 |
| 2021/09/10 | 1,720 | 1,745 | 1,716 | 1,742 | +17 | +1% | 3,800 |
| 2021/09/09 | 1,720 | 1,733 | 1,713 | 1,725 | -11 | -0.6% | 1,300 |
| 2021/09/08 | 1,721 | 1,745 | 1,721 | 1,736 | +12 | +0.7% | 1,300 |
| 2021/09/07 | 1,750 | 1,750 | 1,724 | 1,724 | -26 | -1.5% | 1,600 |
| 2021/09/06 | 1,758 | 1,758 | 1,750 | 1,750 | -8 | -0.5% | 700 |
| 2021/09/03 | 1,765 | 1,784 | 1,758 | 1,758 | -7 | -0.4% | 6,800 |
| 2021/09/02 | 1,766 | 1,767 | 1,747 | 1,765 | -1 | -0.1% | 1,700 |
| 2021/09/01 | 1,724 | 1,780 | 1,724 | 1,766 | +27 | +1.6% | 7,000 |
| 2021/08/31 | 1,752 | 1,752 | 1,739 | 1,739 | -23 | -1.3% | 2,500 |
| 2021/08/30 | 1,770 | 1,772 | 1,755 | 1,762 | -13 | -0.7% | 1,800 |
| 2021/08/27 | 1,776 | 1,776 | 1,751 | 1,775 | ±0 | ±0% | 1,800 |
| 2021/08/26 | 1,778 | 1,778 | 1,750 | 1,775 | +5 | +0.3% | 1,800 |
| 2021/08/25 | 1,758 | 1,775 | 1,751 | 1,770 | +10 | +0.6% | 1,100 |
| 2021/08/24 | 1,757 | 1,760 | 1,752 | 1,760 | +1 | +0.1% | 1,800 |
| 2021/08/23 | 1,734 | 1,767 | 1,710 | 1,759 | +47 | +2.7% | 6,800 |
| 2021/08/20 | 1,755 | 1,755 | 1,706 | 1,712 | -53 | -3% | 4,400 |
751～
800
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
