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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,205 | 1,238 | 1,204 | 1,234 | +30 | +2.5% | 6,300 |
| 2015/01/29 | 1,208 | 1,210 | 1,204 | 1,204 | -15 | -1.2% | 2,700 |
| 2015/01/28 | 1,224 | 1,224 | 1,200 | 1,219 | -7 | -0.6% | 12,500 |
| 2015/01/27 | 1,230 | 1,232 | 1,210 | 1,226 | -1 | -0.1% | 8,000 |
| 2015/01/26 | 1,225 | 1,244 | 1,206 | 1,227 | -12 | -1% | 7,100 |
| 2015/01/23 | 1,196 | 1,246 | 1,196 | 1,239 | +43 | +3.6% | 13,100 |
| 2015/01/22 | 1,205 | 1,205 | 1,195 | 1,196 | -11 | -0.9% | 6,400 |
| 2015/01/21 | 1,214 | 1,214 | 1,200 | 1,207 | +3 | +0.2% | 5,700 |
| 2015/01/20 | 1,218 | 1,219 | 1,200 | 1,204 | +2 | +0.2% | 10,700 |
| 2015/01/19 | 1,215 | 1,229 | 1,200 | 1,202 | -13 | -1.1% | 8,700 |
| 2015/01/16 | 1,208 | 1,219 | 1,201 | 1,215 | -24 | -1.9% | 11,600 |
| 2015/01/15 | 1,290 | 1,290 | 1,215 | 1,239 | -26 | -2.1% | 19,700 |
| 2015/01/14 | 1,221 | 1,265 | 1,221 | 1,265 | +41 | +3.3% | 13,200 |
| 2015/01/13 | 1,230 | 1,239 | 1,213 | 1,224 | +5 | +0.4% | 12,200 |
| 2015/01/09 | 1,226 | 1,229 | 1,219 | 1,219 | ±0 | ±0% | 6,500 |
| 2015/01/08 | 1,206 | 1,219 | 1,205 | 1,219 | +11 | +0.9% | 9,100 |
| 2015/01/07 | 1,206 | 1,213 | 1,199 | 1,208 | +1 | +0.1% | 7,300 |
| 2015/01/06 | 1,220 | 1,239 | 1,207 | 1,207 | -17 | -1.4% | 6,400 |
| 2015/01/05 | 1,203 | 1,249 | 1,203 | 1,224 | +17 | +1.4% | 7,300 |
| 2014/12/30 | 1,200 | 1,208 | 1,200 | 1,207 | -16 | -1.3% | 9,700 |
| 2014/12/29 | 1,230 | 1,242 | 1,212 | 1,223 | +10 | +0.8% | 9,800 |
| 2014/12/26 | 1,205 | 1,213 | 1,199 | 1,213 | +20 | +1.7% | 11,000 |
| 2014/12/25 | 1,187 | 1,200 | 1,187 | 1,193 | +7 | +0.6% | 8,400 |
| 2014/12/24 | 1,190 | 1,195 | 1,185 | 1,186 | -14 | -1.2% | 12,600 |
| 2014/12/22 | 1,216 | 1,220 | 1,185 | 1,200 | -13 | -1.1% | 17,300 |
| 2014/12/19 | 1,211 | 1,240 | 1,210 | 1,213 | +2 | +0.2% | 10,300 |
| 2014/12/18 | 1,221 | 1,249 | 1,211 | 1,211 | -5 | -0.4% | 4,800 |
| 2014/12/17 | 1,213 | 1,240 | 1,208 | 1,216 | -10 | -0.8% | 14,500 |
| 2014/12/16 | 1,239 | 1,259 | 1,223 | 1,226 | -40 | -3.2% | 9,000 |
| 2014/12/15 | 1,282 | 1,282 | 1,262 | 1,266 | -16 | -1.2% | 7,400 |
| 2014/12/12 | 1,250 | 1,289 | 1,245 | 1,282 | +33 | +2.6% | 11,800 |
| 2014/12/11 | 1,236 | 1,249 | 1,200 | 1,249 | +7 | +0.6% | 11,500 |
| 2014/12/10 | 1,250 | 1,254 | 1,235 | 1,242 | -41 | -3.2% | 13,500 |
| 2014/12/09 | 1,291 | 1,305 | 1,278 | 1,283 | -26 | -2% | 7,200 |
| 2014/12/08 | 1,337 | 1,340 | 1,306 | 1,309 | -28 | -2.1% | 8,300 |
| 2014/12/05 | 1,320 | 1,337 | 1,320 | 1,337 | +27 | +2.1% | 6,600 |
| 2014/12/04 | 1,304 | 1,315 | 1,300 | 1,310 | +6 | +0.5% | 10,000 |
| 2014/12/03 | 1,312 | 1,312 | 1,302 | 1,304 | +8 | +0.6% | 6,200 |
| 2014/12/02 | 1,270 | 1,313 | 1,270 | 1,296 | +28 | +2.2% | 17,400 |
| 2014/12/01 | 1,290 | 1,290 | 1,264 | 1,268 | -24 | -1.9% | 7,000 |
| 2014/11/28 | 1,285 | 1,302 | 1,285 | 1,292 | +10 | +0.8% | 7,100 |
| 2014/11/27 | 1,313 | 1,313 | 1,280 | 1,282 | -18 | -1.4% | 13,200 |
| 2014/11/26 | 1,320 | 1,320 | 1,300 | 1,300 | -20 | -1.5% | 6,200 |
| 2014/11/25 | 1,346 | 1,400 | 1,300 | 1,320 | -26 | -1.9% | 30,700 |
| 2014/11/21 | 1,349 | 1,350 | 1,300 | 1,346 | -22 | -1.6% | 7,500 |
| 2014/11/20 | 1,348 | 1,394 | 1,346 | 1,368 | +23 | +1.7% | 21,400 |
| 2014/11/19 | 1,339 | 1,345 | 1,309 | 1,345 | +29 | +2.2% | 8,100 |
| 2014/11/18 | 1,280 | 1,317 | 1,280 | 1,316 | +42 | +3.3% | 5,800 |
| 2014/11/17 | 1,252 | 1,326 | 1,252 | 1,274 | +8 | +0.6% | 11,600 |
| 2014/11/14 | 1,282 | 1,290 | 1,250 | 1,266 | -34 | -2.6% | 16,500 |
2401～
2450
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
