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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2014/11/13 | 1,329 | 1,329 | 1,300 | 1,300 | -28 | -2.1% | 11,000 |
| 2014/11/12 | 1,360 | 1,365 | 1,305 | 1,328 | -10 | -0.7% | 12,400 |
| 2014/11/11 | 1,386 | 1,386 | 1,330 | 1,338 | -32 | -2.3% | 19,000 |
| 2014/11/10 | 1,372 | 1,397 | 1,342 | 1,370 | -50 | -3.5% | 32,100 |
| 2014/11/07 | 1,335 | 1,453 | 1,324 | 1,420 | +122 | +9.4% | 76,000 |
| 2014/11/06 | 1,255 | 1,330 | 1,241 | 1,298 | +38 | +3% | 19,400 |
| 2014/11/05 | 1,239 | 1,285 | 1,230 | 1,260 | +35 | +2.9% | 10,600 |
| 2014/11/04 | 1,200 | 1,242 | 1,200 | 1,225 | +25 | +2.1% | 16,700 |
| 2014/10/31 | 1,171 | 1,201 | 1,171 | 1,200 | +32 | +2.7% | 9,800 |
| 2014/10/30 | 1,205 | 1,205 | 1,168 | 1,168 | -39 | -3.2% | 8,100 |
| 2014/10/29 | 1,205 | 1,209 | 1,195 | 1,207 | +9 | +0.8% | 6,500 |
| 2014/10/28 | 1,197 | 1,198 | 1,185 | 1,198 | +6 | +0.5% | 5,000 |
| 2014/10/27 | 1,214 | 1,215 | 1,190 | 1,192 | -22 | -1.8% | 9,700 |
| 2014/10/24 | 1,228 | 1,229 | 1,204 | 1,214 | +10 | +0.8% | 4,900 |
| 2014/10/23 | 1,213 | 1,220 | 1,203 | 1,204 | -26 | -2.1% | 5,700 |
| 2014/10/22 | 1,200 | 1,240 | 1,200 | 1,230 | +30 | +2.5% | 11,500 |
| 2014/10/21 | 1,243 | 1,243 | 1,198 | 1,200 | -13 | -1.1% | 9,000 |
| 2014/10/20 | 1,233 | 1,233 | 1,186 | 1,213 | +37 | +3.1% | 13,100 |
| 2014/10/17 | 1,167 | 1,200 | 1,167 | 1,176 | +20 | +1.7% | 20,000 |
| 2014/10/16 | 1,167 | 1,188 | 1,150 | 1,156 | -50 | -4.1% | 20,000 |
| 2014/10/15 | 1,248 | 1,270 | 1,160 | 1,206 | -40 | -3.2% | 40,800 |
| 2014/10/14 | 1,375 | 1,375 | 1,240 | 1,246 | -179 | -12.6% | 57,800 |
| 2014/10/10 | 1,487 | 1,497 | 1,411 | 1,425 | -87 | -5.8% | 26,300 |
| 2014/10/09 | 1,505 | 1,530 | 1,486 | 1,512 | -17 | -1.1% | 12,400 |
| 2014/10/08 | 1,506 | 1,529 | 1,502 | 1,529 | -4 | -0.3% | 7,800 |
| 2014/10/07 | 1,540 | 1,552 | 1,530 | 1,533 | -12 | -0.8% | 8,500 |
| 2014/10/06 | 1,522 | 1,548 | 1,485 | 1,545 | +23 | +1.5% | 9,600 |
| 2014/10/03 | 1,500 | 1,522 | 1,485 | 1,522 | +22 | +1.5% | 9,300 |
| 2014/10/02 | 1,520 | 1,520 | 1,500 | 1,500 | -30 | -2% | 14,000 |
| 2014/10/01 | 1,545 | 1,570 | 1,530 | 1,530 | -30 | -1.9% | 9,300 |
| 2014/09/30 | 1,570 | 1,590 | 1,550 | 1,560 | -10 | -0.6% | 8,200 |
2551～
2600
件表示中 / 3705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 | 185,700円 | +9.7% | +24.5% | 0.81% | 31.83倍 | 4.75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 |
| ベルパーク | 187,200円 | -1.8% | +5.7% | 3.95% | 12.01倍 | 1.05倍 |
|
ソフトバンク主体の携帯電話販売代理店。ＯＣモバイルの買収で３携帯会社のショップを運営 |
| ＮＳＷ | 253,700円 | +1.9% | -16.7% | 3.35% | 10.68倍 | 1.07倍 |
|
独立系ＳＩ。システム開発に加え、組み込みソフトや半導体設計に強み。ＩｏＴ・ＡＩに注力 |
| ＦＦＲＩ | 453,500円 | +40.2% | +9.5% | 0.31% | 50.17倍 | 12.87倍 |
|
サイバーセキュリティ専業。標的型攻撃防ぐ「ヤライ」で著名。防衛省など安全保障関連を強化中 |
| テラスカイ | 285,600円 | +19.1% | +23.1% | 0.00% | 27.05倍 | 3.33倍 |
|
米セールスフォース（ＳＦ）やＡＷＳ等のクラウド導入・運用支援などを展開。大企業向け強い |
市場注目の銘柄
チャート関連のコラム
