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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,148 | 1,159 | 1,140 | 1,140 | -7 | -0.6% | 9,300 |
| 2015/06/25 | 1,150 | 1,160 | 1,147 | 1,147 | -5 | -0.4% | 6,800 |
| 2015/06/24 | 1,160 | 1,165 | 1,151 | 1,152 | -7 | -0.6% | 8,600 |
| 2015/06/23 | 1,166 | 1,167 | 1,157 | 1,159 | -4 | -0.3% | 7,700 |
| 2015/06/22 | 1,156 | 1,166 | 1,156 | 1,163 | +7 | +0.6% | 4,000 |
| 2015/06/19 | 1,149 | 1,170 | 1,149 | 1,156 | +7 | +0.6% | 5,500 |
| 2015/06/18 | 1,157 | 1,171 | 1,149 | 1,149 | -18 | -1.5% | 8,400 |
| 2015/06/17 | 1,136 | 1,168 | 1,136 | 1,167 | +32 | +2.8% | 14,300 |
| 2015/06/16 | 1,138 | 1,143 | 1,135 | 1,135 | -3 | -0.3% | 5,300 |
| 2015/06/15 | 1,143 | 1,148 | 1,137 | 1,138 | -7 | -0.6% | 6,200 |
| 2015/06/12 | 1,148 | 1,151 | 1,141 | 1,145 | -7 | -0.6% | 5,300 |
| 2015/06/11 | 1,151 | 1,153 | 1,142 | 1,152 | +9 | +0.8% | 4,900 |
| 2015/06/10 | 1,141 | 1,152 | 1,141 | 1,143 | -2 | -0.2% | 7,300 |
| 2015/06/09 | 1,151 | 1,153 | 1,145 | 1,145 | -8 | -0.7% | 11,300 |
| 2015/06/08 | 1,161 | 1,161 | 1,150 | 1,153 | +2 | +0.2% | 8,000 |
| 2015/06/05 | 1,157 | 1,161 | 1,151 | 1,151 | -7 | -0.6% | 8,700 |
| 2015/06/04 | 1,158 | 1,165 | 1,158 | 1,158 | -1 | -0.1% | 4,800 |
| 2015/06/03 | 1,160 | 1,167 | 1,159 | 1,159 | -1 | -0.1% | 6,300 |
| 2015/06/02 | 1,161 | 1,169 | 1,160 | 1,160 | -3 | -0.3% | 8,900 |
| 2015/06/01 | 1,173 | 1,173 | 1,160 | 1,163 | -1 | -0.1% | 5,500 |
| 2015/05/29 | 1,163 | 1,169 | 1,161 | 1,164 | +1 | +0.1% | 4,400 |
| 2015/05/28 | 1,163 | 1,172 | 1,163 | 1,163 | ±0 | ±0% | 5,300 |
| 2015/05/27 | 1,166 | 1,168 | 1,162 | 1,163 | -6 | -0.5% | 4,000 |
| 2015/05/26 | 1,170 | 1,170 | 1,164 | 1,169 | -1 | -0.1% | 7,500 |
| 2015/05/25 | 1,175 | 1,176 | 1,169 | 1,170 | +1 | +0.1% | 7,100 |
| 2015/05/22 | 1,169 | 1,177 | 1,169 | 1,169 | ±0 | ±0% | 6,000 |
| 2015/05/21 | 1,174 | 1,174 | 1,167 | 1,169 | +4 | +0.3% | 6,100 |
| 2015/05/20 | 1,161 | 1,170 | 1,160 | 1,165 | +5 | +0.4% | 6,500 |
| 2015/05/19 | 1,152 | 1,162 | 1,152 | 1,160 | +10 | +0.9% | 4,100 |
| 2015/05/18 | 1,176 | 1,176 | 1,150 | 1,150 | -26 | -2.2% | 19,200 |
| 2015/05/15 | 1,175 | 1,180 | 1,173 | 1,176 | +1 | +0.1% | 3,900 |
| 2015/05/14 | 1,178 | 1,179 | 1,170 | 1,175 | -3 | -0.3% | 4,900 |
| 2015/05/13 | 1,173 | 1,178 | 1,173 | 1,178 | +5 | +0.4% | 6,800 |
| 2015/05/12 | 1,172 | 1,182 | 1,172 | 1,173 | +2 | +0.2% | 4,000 |
| 2015/05/11 | 1,171 | 1,184 | 1,171 | 1,171 | -8 | -0.7% | 6,500 |
| 2015/05/08 | 1,166 | 1,179 | 1,166 | 1,179 | +4 | +0.3% | 8,800 |
| 2015/05/07 | 1,163 | 1,176 | 1,160 | 1,175 | +1 | +0.1% | 12,600 |
| 2015/05/01 | 1,166 | 1,174 | 1,165 | 1,174 | +4 | +0.3% | 11,300 |
| 2015/04/30 | 1,180 | 1,187 | 1,169 | 1,170 | -7 | -0.6% | 17,100 |
| 2015/04/28 | 1,191 | 1,191 | 1,174 | 1,177 | +3 | +0.3% | 18,600 |
| 2015/04/27 | 1,174 | 1,187 | 1,170 | 1,174 | +7 | +0.6% | 8,500 |
| 2015/04/24 | 1,181 | 1,195 | 1,167 | 1,167 | -3 | -0.3% | 30,800 |
| 2015/04/23 | 1,184 | 1,184 | 1,170 | 1,170 | -13 | -1.1% | 28,900 |
| 2015/04/22 | 1,185 | 1,193 | 1,180 | 1,183 | -4 | -0.3% | 27,300 |
| 2015/04/21 | 1,214 | 1,215 | 1,185 | 1,187 | -28 | -2.3% | 35,900 |
| 2015/04/20 | 1,221 | 1,229 | 1,215 | 1,215 | -6 | -0.5% | 19,000 |
| 2015/04/17 | 1,240 | 1,240 | 1,220 | 1,221 | -16 | -1.3% | 14,500 |
| 2015/04/16 | 1,245 | 1,245 | 1,225 | 1,237 | -8 | -0.6% | 16,900 |
| 2015/04/15 | 1,252 | 1,267 | 1,242 | 1,245 | -15 | -1.2% | 27,800 |
| 2015/04/14 | 1,263 | 1,283 | 1,250 | 1,260 | -20 | -1.6% | 43,100 |
2301～
2350
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
