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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,305 | 1,324 | 1,263 | 1,263 | -66 | -5% | 40,800 |
| 2016/11/30 | 1,321 | 1,352 | 1,320 | 1,329 | -1 | -0.1% | 14,000 |
| 2016/11/29 | 1,299 | 1,377 | 1,290 | 1,330 | +40 | +3.1% | 77,400 |
| 2016/11/28 | 1,288 | 1,305 | 1,284 | 1,290 | -10 | -0.8% | 12,800 |
| 2016/11/25 | 1,300 | 1,308 | 1,261 | 1,300 | -2 | -0.2% | 49,500 |
| 2016/11/24 | 1,270 | 1,340 | 1,269 | 1,302 | +57 | +4.6% | 93,700 |
| 2016/11/22 | 1,228 | 1,267 | 1,220 | 1,245 | +29 | +2.4% | 39,800 |
| 2016/11/21 | 1,207 | 1,220 | 1,185 | 1,216 | +9 | +0.7% | 11,100 |
| 2016/11/18 | 1,178 | 1,212 | 1,160 | 1,207 | +34 | +2.9% | 17,300 |
| 2016/11/17 | 1,170 | 1,173 | 1,157 | 1,173 | +5 | +0.4% | 10,500 |
| 2016/11/16 | 1,158 | 1,169 | 1,143 | 1,168 | +34 | +3% | 6,600 |
| 2016/11/15 | 1,160 | 1,160 | 1,125 | 1,134 | -22 | -1.9% | 6,300 |
| 2016/11/14 | 1,102 | 1,159 | 1,102 | 1,156 | +50 | +4.5% | 12,100 |
| 2016/11/11 | 1,150 | 1,151 | 1,098 | 1,106 | -40 | -3.5% | 12,700 |
| 2016/11/10 | 1,111 | 1,154 | 1,101 | 1,146 | +75 | +7% | 25,500 |
| 2016/11/09 | 1,122 | 1,123 | 1,012 | 1,071 | -37 | -3.3% | 39,900 |
| 2016/11/08 | 1,130 | 1,150 | 1,108 | 1,108 | -16 | -1.4% | 13,000 |
| 2016/11/07 | 1,100 | 1,126 | 1,100 | 1,124 | +18 | +1.6% | 14,200 |
| 2016/11/04 | 1,144 | 1,152 | 1,101 | 1,106 | -56 | -4.8% | 37,100 |
| 2016/11/02 | 1,188 | 1,204 | 1,159 | 1,162 | -53 | -4.4% | 22,600 |
| 2016/11/01 | 1,197 | 1,230 | 1,197 | 1,215 | +11 | +0.9% | 11,200 |
| 2016/10/31 | 1,215 | 1,215 | 1,202 | 1,204 | ±0 | ±0% | 10,600 |
| 2016/10/28 | 1,244 | 1,244 | 1,200 | 1,204 | -6 | -0.5% | 21,200 |
| 2016/10/27 | 1,220 | 1,220 | 1,201 | 1,210 | -15 | -1.2% | 11,400 |
| 2016/10/26 | 1,264 | 1,264 | 1,221 | 1,225 | -47 | -3.7% | 24,800 |
| 2016/10/25 | 1,280 | 1,292 | 1,270 | 1,272 | ±0 | ±0% | 22,600 |
| 2016/10/24 | 1,260 | 1,299 | 1,260 | 1,272 | +15 | +1.2% | 20,900 |
| 2016/10/21 | 1,250 | 1,273 | 1,250 | 1,257 | +4 | +0.3% | 16,500 |
| 2016/10/20 | 1,263 | 1,279 | 1,253 | 1,253 | +3 | +0.2% | 28,000 |
| 2016/10/19 | 1,274 | 1,295 | 1,240 | 1,250 | -10 | -0.8% | 67,000 |
| 2016/10/18 | 1,237 | 1,277 | 1,236 | 1,260 | ±0 | ±0% | 67,100 |
| 2016/10/17 | 1,180 | 1,263 | 1,175 | 1,260 | +54 | +4.5% | 75,400 |
| 2016/10/14 | 1,198 | 1,231 | 1,185 | 1,206 | -13 | -1.1% | 35,000 |
| 2016/10/13 | 1,205 | 1,233 | 1,196 | 1,219 | +21 | +1.8% | 35,100 |
| 2016/10/12 | 1,244 | 1,244 | 1,195 | 1,198 | -48 | -3.9% | 44,500 |
| 2016/10/11 | 1,230 | 1,266 | 1,218 | 1,246 | +17 | +1.4% | 48,400 |
| 2016/10/07 | 1,194 | 1,235 | 1,178 | 1,229 | +31 | +2.6% | 38,900 |
| 2016/10/06 | 1,210 | 1,210 | 1,151 | 1,198 | +8 | +0.7% | 50,700 |
| 2016/10/05 | 1,156 | 1,190 | 1,156 | 1,190 | +24 | +2.1% | 35,600 |
| 2016/10/04 | 1,156 | 1,173 | 1,153 | 1,166 | ±0 | ±0% | 27,500 |
| 2016/10/03 | 1,201 | 1,201 | 1,151 | 1,166 | -37 | -3.1% | 58,500 |
| 2016/09/30 | 1,217 | 1,268 | 1,203 | 1,203 | -42 | -3.4% | 67,500 |
| 2016/09/29 | 1,236 | 1,274 | 1,236 | 1,245 | -3 | -0.2% | 65,800 |
| 2016/09/28 | 1,190 | 1,297 | 1,189 | 1,248 | +47 | +3.9% | 144,600 |
| 2016/09/27 | 1,223 | 1,223 | 1,148 | 1,201 | -11 | -0.9% | 127,000 |
| 2016/09/26 | 1,248 | 1,275 | 1,191 | 1,212 | -13 | -1.1% | 145,000 |
| 2016/09/23 | 1,206 | 1,300 | 1,206 | 1,225 | +15 | +1.2% | 201,300 |
| 2016/09/21 | 1,237 | 1,269 | 1,192 | 1,210 | -27 | -2.2% | 327,400 |
| 2016/09/20 | 1,326 | 1,345 | 1,213 | 1,237 | -113 | -8.4% | 706,500 |
| 2016/09/16 | 1,553 | 1,568 | 1,323 | 1,350 | -218 | -13.9% | 3,365,300 |
1951～
2000
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
