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 |
|---|---|---|---|---|---|---|---|
| 2013/01/16 | 44,900 | 44,950 | 44,650 | 44,850 | +50 | +0.1% | 39 |
| 2013/01/15 | 44,750 | 44,800 | 44,550 | 44,800 | +100 | +0.2% | 32 |
| 2013/01/11 | 44,500 | 44,750 | 44,500 | 44,700 | +100 | +0.2% | 19 |
| 2013/01/10 | 44,600 | 44,600 | 44,550 | 44,600 | +50 | +0.1% | 11 |
| 2013/01/09 | 44,550 | 44,550 | 44,000 | 44,550 | ±0 | ±0% | 10 |
| 2013/01/08 | 44,500 | 44,550 | 44,000 | 44,550 | +150 | +0.3% | 11 |
| 2013/01/07 | 44,050 | 44,450 | 43,500 | 44,400 | ±0 | ±0% | 31 |
| 2013/01/04 | 44,500 | 44,600 | 44,400 | 44,400 | -150 | -0.3% | 16 |
| 2012/12/28 | 44,200 | 44,600 | 44,200 | 44,550 | +300 | +0.7% | 10 |
| 2012/12/27 | 44,350 | 44,550 | 44,250 | 44,250 | -350 | -0.8% | 12 |
| 2012/12/26 | 44,350 | 44,600 | 44,350 | 44,600 | +100 | +0.2% | 26 |
| 2012/12/25 | 44,450 | 44,600 | 44,150 | 44,500 | ±0 | ±0% | 20 |
| 2012/12/21 | 44,550 | 44,700 | 43,900 | 44,500 | -150 | -0.3% | 50 |
| 2012/12/20 | 44,500 | 44,750 | 44,100 | 44,650 | +300 | +0.7% | 62 |
| 2012/12/19 | 44,250 | 44,800 | 44,250 | 44,350 | -450 | -1% | 33 |
| 2012/12/18 | 44,700 | 44,850 | 44,700 | 44,800 | +100 | +0.2% | 31 |
| 2012/12/17 | 44,750 | 44,850 | 44,350 | 44,700 | -100 | -0.2% | 29 |
| 2012/12/14 | 44,400 | 44,800 | 44,100 | 44,800 | ±0 | ±0% | 81 |
| 2012/12/13 | 44,850 | 44,850 | 44,400 | 44,800 | -50 | -0.1% | 17 |
| 2012/12/12 | 44,600 | 44,900 | 44,600 | 44,850 | ±0 | ±0% | 20 |
| 2012/12/11 | 44,450 | 44,900 | 44,200 | 44,850 | ±0 | ±0% | 93 |
| 2012/12/10 | 44,750 | 44,850 | 44,400 | 44,850 | +100 | +0.2% | 30 |
| 2012/12/07 | 44,450 | 44,800 | 44,400 | 44,750 | -50 | -0.1% | 28 |
| 2012/12/06 | 44,850 | 44,850 | 44,550 | 44,800 | ±0 | ±0% | 17 |
| 2012/12/05 | 44,650 | 44,850 | 44,400 | 44,800 | +250 | +0.6% | 26 |
| 2012/12/04 | 44,600 | 44,800 | 44,550 | 44,550 | -100 | -0.2% | 27 |
| 2012/12/03 | 44,150 | 44,700 | 44,150 | 44,650 | ±0 | ±0% | 37 |
| 2012/11/30 | 44,400 | 44,700 | 44,150 | 44,650 | -100 | -0.2% | 30 |
| 2012/11/29 | 43,950 | 44,750 | 43,950 | 44,750 | -50 | -0.1% | 57 |
| 2012/11/28 | 44,500 | 44,800 | 44,500 | 44,800 | +100 | +0.2% | 10 |
| 2012/11/27 | 44,700 | 44,750 | 44,100 | 44,700 | +50 | +0.1% | 19 |
| 2012/11/26 | 44,650 | 44,650 | 44,500 | 44,650 | +50 | +0.1% | 10 |
| 2012/11/22 | 44,100 | 44,600 | 43,550 | 44,600 | +500 | +1.1% | 28 |
| 2012/11/21 | 43,900 | 44,100 | 43,550 | 44,100 | +950 | +2.2% | 16 |
| 2012/11/20 | 44,400 | 44,400 | 43,150 | 43,150 | -1,000 | -2.3% | 48 |
| 2012/11/19 | 44,300 | 44,750 | 44,000 | 44,150 | -600 | -1.3% | 42 |
| 2012/11/16 | 44,750 | 44,850 | 44,100 | 44,750 | -50 | -0.1% | 69 |
| 2012/11/15 | 44,750 | 44,800 | 44,000 | 44,800 | +50 | +0.1% | 24 |
| 2012/11/14 | 44,750 | 44,800 | 42,600 | 44,750 | +150 | +0.3% | 52 |
| 2012/11/13 | 44,650 | 44,650 | 44,000 | 44,600 | -200 | -0.4% | 35 |
| 2012/11/12 | 44,450 | 44,950 | 44,400 | 44,800 | -50 | -0.1% | 22 |
| 2012/11/09 | 44,500 | 44,850 | 44,500 | 44,850 | +50 | +0.1% | 13 |
| 2012/11/08 | 44,450 | 44,800 | 44,300 | 44,800 | ±0 | ±0% | 26 |
| 2012/11/07 | 44,800 | 44,850 | 44,550 | 44,800 | -50 | -0.1% | 12 |
| 2012/11/06 | 44,500 | 44,850 | 44,150 | 44,850 | +50 | +0.1% | 27 |
| 2012/11/05 | 44,800 | 44,800 | 44,450 | 44,800 | ±0 | ±0% | 9 |
| 2012/11/02 | 44,800 | 44,800 | 44,800 | 44,800 | ±0 | ±0% | 2 |
| 2012/11/01 | 44,800 | 44,800 | 44,450 | 44,800 | ±0 | ±0% | 18 |
| 2012/10/31 | 44,850 | 44,850 | 44,250 | 44,800 | -50 | -0.1% | 34 |
| 2012/10/30 | 44,750 | 44,850 | 44,250 | 44,850 | +50 | +0.1% | 19 |
2901～
2950
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
