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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 4,250 | 4,300 | 4,140 | 4,150 | -75 | -1.8% | 18,000 |
| 2023/11/14 | 4,305 | 4,340 | 4,130 | 4,225 | -70 | -1.6% | 14,100 |
| 2023/11/13 | 4,390 | 4,400 | 4,280 | 4,295 | -50 | -1.2% | 11,100 |
| 2023/11/10 | 4,390 | 4,390 | 4,260 | 4,345 | -30 | -0.7% | 14,800 |
| 2023/11/09 | 4,430 | 4,430 | 4,335 | 4,375 | -55 | -1.2% | 17,200 |
| 2023/11/08 | 4,420 | 4,495 | 4,380 | 4,430 | +25 | +0.6% | 22,000 |
| 2023/11/07 | 4,390 | 4,415 | 4,350 | 4,405 | +15 | +0.3% | 12,800 |
| 2023/11/06 | 4,145 | 4,390 | 4,145 | 4,390 | +290 | +7.1% | 31,200 |
| 2023/11/02 | 4,190 | 4,190 | 4,060 | 4,100 | -25 | -0.6% | 14,400 |
| 2023/11/01 | 4,155 | 4,165 | 4,055 | 4,125 | -5 | -0.1% | 25,800 |
| 2023/10/31 | 4,190 | 4,190 | 4,040 | 4,130 | -90 | -2.1% | 20,100 |
| 2023/10/30 | 4,150 | 4,220 | 4,150 | 4,220 | +45 | +1.1% | 15,400 |
| 2023/10/27 | 4,170 | 4,210 | 4,095 | 4,175 | -35 | -0.8% | 19,000 |
| 2023/10/26 | 4,250 | 4,330 | 4,155 | 4,210 | -105 | -2.4% | 27,600 |
| 2023/10/25 | 4,355 | 4,425 | 4,300 | 4,315 | +30 | +0.7% | 45,000 |
| 2023/10/24 | 4,055 | 4,285 | 3,970 | 4,285 | +235 | +5.8% | 52,700 |
| 2023/10/23 | 4,040 | 4,140 | 4,010 | 4,050 | +10 | +0.2% | 32,300 |
| 2023/10/20 | 3,855 | 4,045 | 3,840 | 4,040 | +120 | +3.1% | 34,000 |
| 2023/10/19 | 4,160 | 4,200 | 3,920 | 3,920 | -290 | -6.9% | 47,800 |
| 2023/10/18 | 4,220 | 4,250 | 4,065 | 4,210 | +60 | +1.4% | 49,200 |
| 2023/10/17 | 3,915 | 4,285 | 3,870 | 4,150 | +445 | +12% | 146,200 |
| 2023/10/16 | 3,900 | 3,900 | 3,660 | 3,705 | +85 | +2.3% | 42,100 |
| 2023/10/13 | 3,715 | 3,715 | 3,620 | 3,620 | -95 | -2.6% | 29,400 |
| 2023/10/12 | 3,760 | 3,760 | 3,615 | 3,715 | -5 | -0.1% | 16,600 |
| 2023/10/11 | 3,780 | 3,820 | 3,690 | 3,720 | -130 | -3.4% | 21,100 |
| 2023/10/10 | 3,805 | 3,890 | 3,805 | 3,850 | +45 | +1.2% | 9,100 |
| 2023/10/06 | 3,880 | 3,880 | 3,655 | 3,805 | -5 | -0.1% | 34,800 |
| 2023/10/05 | 3,760 | 3,850 | 3,760 | 3,810 | +120 | +3.3% | 32,200 |
| 2023/10/04 | 3,735 | 3,835 | 3,690 | 3,690 | -115 | -3% | 40,400 |
| 2023/10/03 | 3,885 | 3,910 | 3,750 | 3,805 | -145 | -3.7% | 43,800 |
| 2023/10/02 | 4,095 | 4,095 | 3,935 | 3,950 | -170 | -4.1% | 32,900 |
| 2023/09/29 | 4,250 | 4,250 | 4,080 | 4,120 | -80 | -1.9% | 22,000 |
| 2023/09/28 | 4,270 | 4,275 | 4,160 | 4,200 | -65 | -1.5% | 19,700 |
| 2023/09/27 | 4,190 | 4,265 | 4,165 | 4,265 | +110 | +2.6% | 22,400 |
| 2023/09/26 | 4,170 | 4,205 | 4,115 | 4,155 | -10 | -0.2% | 17,500 |
| 2023/09/25 | 4,140 | 4,200 | 4,100 | 4,165 | +10 | +0.2% | 22,400 |
| 2023/09/22 | 4,090 | 4,215 | 4,080 | 4,155 | +65 | +1.6% | 34,100 |
| 2023/09/21 | 4,140 | 4,145 | 4,005 | 4,090 | -10 | -0.2% | 23,000 |
| 2023/09/20 | 3,995 | 4,150 | 3,995 | 4,100 | +50 | +1.2% | 25,900 |
| 2023/09/19 | 3,950 | 4,050 | 3,940 | 4,050 | +135 | +3.4% | 26,500 |
| 2023/09/15 | 4,050 | 4,080 | 3,855 | 3,915 | -65 | -1.6% | 35,900 |
| 2023/09/14 | 4,005 | 4,040 | 3,965 | 3,980 | -25 | -0.6% | 11,500 |
| 2023/09/13 | 3,950 | 4,005 | 3,885 | 4,005 | +20 | +0.5% | 27,800 |
| 2023/09/12 | 4,075 | 4,075 | 3,920 | 3,985 | -65 | -1.6% | 27,800 |
| 2023/09/11 | 3,975 | 4,050 | 3,920 | 4,050 | +125 | +3.2% | 33,400 |
| 2023/09/08 | 3,910 | 3,975 | 3,840 | 3,925 | -25 | -0.6% | 43,200 |
| 2023/09/07 | 3,880 | 3,960 | 3,820 | 3,950 | +65 | +1.7% | 53,900 |
| 2023/09/06 | 3,840 | 3,935 | 3,805 | 3,885 | +85 | +2.2% | 32,900 |
| 2023/09/05 | 3,605 | 3,810 | 3,605 | 3,800 | +110 | +3% | 35,800 |
| 2023/09/04 | 3,825 | 3,850 | 3,690 | 3,690 | -205 | -5.3% | 36,400 |
251～
300
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
