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 |
|---|---|---|---|---|---|---|---|
| 2015/01/05 | 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 |
| 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 |
2601～
2650
件表示中 / 3768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 | 159,400円 | +8.0% | +16.8% | 1.07% | 23.55倍 | 4.08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 |
| Ａｒｅｎｔ | 505,000円 | +25.4% | +80.8% | 0.00% | 21.75倍 | 6.88倍 |
|
建設・プラント向けＤＸコンサル、ＢＩＭ設計システムのＳａａＳ開発受託。自社システム販売 |
| ｇｕｍｉ | 66,000円 | +34.2% | +42.7% | 0.00% | 16.34倍 | 1.96倍 |
|
スマホゲーム開発・運営。ブロックチェーン領域の開発推進。営業外は暗号資産レートの影響大 |
| ＡＢＥＪＡ | 326,000円 | +29.4% | +54.5% | 0.00% | 81.42倍 | 7.65倍 |
|
ＡＩに基づく独自プラットフォームでＤＸ化支援。実証実験せず早期運用可能な点に特長 |
| オプティム | 57,600円 | +10.0% | -19.4% | 0.00% | 31.74倍 | 3.77倍 |
|
スマホやＰＣなど法人向け端末の一括管理サービスを提供。遠隔サポートも。保有特許豊富 |
市場注目の銘柄
チャート関連のコラム
