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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,781 | 1,790 | 1,761 | 1,765 | -16 | -0.9% | 5,100 |
| 2021/08/18 | 1,727 | 1,830 | 1,727 | 1,781 | +50 | +2.9% | 15,800 |
| 2021/08/17 | 1,721 | 1,731 | 1,698 | 1,731 | +27 | +1.6% | 7,300 |
| 2021/08/16 | 1,658 | 1,733 | 1,658 | 1,704 | +49 | +3% | 7,100 |
| 2021/08/13 | 1,655 | 1,655 | 1,639 | 1,655 | ±0 | ±0% | 1,700 |
| 2021/08/12 | 1,653 | 1,664 | 1,646 | 1,655 | -3 | -0.2% | 1,300 |
| 2021/08/11 | 1,656 | 1,658 | 1,649 | 1,658 | -2 | -0.1% | 800 |
| 2021/08/10 | 1,661 | 1,661 | 1,636 | 1,660 | +7 | +0.4% | 4,100 |
| 2021/08/06 | 1,660 | 1,672 | 1,650 | 1,653 | -11 | -0.7% | 1,800 |
| 2021/08/05 | 1,651 | 1,666 | 1,651 | 1,664 | -4 | -0.2% | 1,300 |
| 2021/08/04 | 1,660 | 1,676 | 1,653 | 1,668 | +8 | +0.5% | 1,900 |
| 2021/08/03 | 1,669 | 1,669 | 1,651 | 1,660 | +5 | +0.3% | 3,400 |
| 2021/08/02 | 1,689 | 1,689 | 1,651 | 1,655 | -23 | -1.4% | 8,300 |
| 2021/07/30 | 1,640 | 1,680 | 1,640 | 1,678 | +27 | +1.6% | 2,900 |
| 2021/07/29 | 1,638 | 1,661 | 1,630 | 1,651 | +3 | +0.2% | 3,900 |
| 2021/07/28 | 1,658 | 1,671 | 1,642 | 1,648 | -24 | -1.4% | 5,300 |
| 2021/07/27 | 1,677 | 1,688 | 1,659 | 1,672 | -9 | -0.5% | 2,300 |
| 2021/07/26 | 1,672 | 1,688 | 1,654 | 1,681 | +11 | +0.7% | 5,300 |
| 2021/07/21 | 1,670 | 1,697 | 1,660 | 1,670 | +8 | +0.5% | 6,900 |
| 2021/07/20 | 1,666 | 1,698 | 1,654 | 1,662 | -21 | -1.2% | 8,700 |
| 2021/07/19 | 1,708 | 1,712 | 1,673 | 1,683 | -9 | -0.5% | 5,700 |
| 2021/07/16 | 1,696 | 1,710 | 1,686 | 1,692 | +1 | +0.1% | 4,200 |
| 2021/07/15 | 1,730 | 1,730 | 1,687 | 1,691 | -39 | -2.3% | 13,800 |
| 2021/07/14 | 1,718 | 1,741 | 1,715 | 1,730 | -14 | -0.8% | 13,300 |
| 2021/07/13 | 1,709 | 1,784 | 1,702 | 1,744 | +9 | +0.5% | 27,400 |
| 2021/07/12 | 1,675 | 1,767 | 1,652 | 1,735 | -130 | -7% | 108,300 |
| 2021/07/09 | 1,723 | 1,867 | 1,723 | 1,865 | +102 | +5.8% | 53,500 |
| 2021/07/08 | 1,733 | 1,788 | 1,726 | 1,763 | +40 | +2.3% | 26,000 |
| 2021/07/07 | 1,802 | 1,804 | 1,722 | 1,723 | -114 | -6.2% | 53,000 |
| 2021/07/06 | 1,760 | 2,078 | 1,709 | 1,837 | +89 | +5.1% | 177,500 |
| 2021/07/05 | 1,681 | 1,769 | 1,673 | 1,748 | +81 | +4.9% | 16,400 |
| 2021/07/02 | 1,637 | 1,667 | 1,631 | 1,667 | +20 | +1.2% | 3,500 |
| 2021/07/01 | 1,625 | 1,647 | 1,625 | 1,647 | +11 | +0.7% | 1,300 |
| 2021/06/30 | 1,635 | 1,641 | 1,620 | 1,636 | +12 | +0.7% | 1,600 |
| 2021/06/29 | 1,625 | 1,644 | 1,620 | 1,624 | -2 | -0.1% | 3,700 |
| 2021/06/28 | 1,628 | 1,638 | 1,621 | 1,626 | -4 | -0.2% | 2,100 |
| 2021/06/25 | 1,621 | 1,644 | 1,621 | 1,630 | +6 | +0.4% | 3,200 |
| 2021/06/24 | 1,622 | 1,634 | 1,622 | 1,624 | -7 | -0.4% | 4,700 |
| 2021/06/23 | 1,680 | 1,682 | 1,631 | 1,631 | -40 | -2.4% | 10,000 |
| 2021/06/22 | 1,680 | 1,680 | 1,655 | 1,671 | +7 | +0.4% | 4,200 |
| 2021/06/21 | 1,705 | 1,705 | 1,655 | 1,664 | -56 | -3.3% | 9,600 |
| 2021/06/18 | 1,711 | 1,726 | 1,710 | 1,720 | +16 | +0.9% | 4,000 |
| 2021/06/17 | 1,712 | 1,713 | 1,687 | 1,704 | +23 | +1.4% | 8,900 |
| 2021/06/16 | 1,665 | 1,687 | 1,665 | 1,681 | +13 | +0.8% | 3,100 |
| 2021/06/15 | 1,683 | 1,683 | 1,666 | 1,668 | -15 | -0.9% | 1,600 |
| 2021/06/14 | 1,688 | 1,690 | 1,675 | 1,683 | +4 | +0.2% | 2,300 |
| 2021/06/11 | 1,667 | 1,679 | 1,664 | 1,679 | +15 | +0.9% | 2,400 |
| 2021/06/10 | 1,684 | 1,684 | 1,664 | 1,664 | -6 | -0.4% | 700 |
| 2021/06/09 | 1,681 | 1,688 | 1,661 | 1,670 | -13 | -0.8% | 2,200 |
| 2021/06/08 | 1,643 | 1,687 | 1,641 | 1,683 | +40 | +2.4% | 7,000 |
801～
850
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
