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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 1,937 | 1,949 | 1,901 | 1,908 | -22 | -1.1% | 34,000 |
| 2014/06/18 | 1,925 | 1,950 | 1,900 | 1,930 | +12 | +0.6% | 37,600 |
| 2014/06/17 | 1,950 | 1,970 | 1,855 | 1,918 | -45 | -2.3% | 84,600 |
| 2014/06/16 | 1,884 | 1,973 | 1,880 | 1,963 | +103 | +5.5% | 128,400 |
| 2014/06/13 | 1,835 | 1,885 | 1,835 | 1,860 | +26 | +1.4% | 52,600 |
| 2014/06/12 | 1,830 | 1,884 | 1,815 | 1,834 | -13 | -0.7% | 80,400 |
| 2014/06/11 | 1,770 | 1,847 | 1,757 | 1,847 | +81 | +4.6% | 72,400 |
| 2014/06/10 | 1,824 | 1,828 | 1,720 | 1,766 | -44 | -2.4% | 87,700 |
| 2014/06/09 | 1,694 | 1,834 | 1,672 | 1,810 | +140 | +8.4% | 112,900 |
| 2014/06/06 | 1,685 | 1,700 | 1,651 | 1,670 | -31 | -1.8% | 25,500 |
| 2014/06/05 | 1,652 | 1,710 | 1,635 | 1,701 | +48 | +2.9% | 46,100 |
| 2014/06/04 | 1,640 | 1,670 | 1,626 | 1,653 | +5 | +0.3% | 14,200 |
| 2014/06/03 | 1,661 | 1,670 | 1,630 | 1,648 | -4 | -0.2% | 19,900 |
| 2014/06/02 | 1,600 | 1,665 | 1,600 | 1,652 | +59 | +3.7% | 49,500 |
| 2014/05/30 | 1,578 | 1,600 | 1,558 | 1,593 | +31 | +2% | 15,900 |
| 2014/05/29 | 1,561 | 1,574 | 1,556 | 1,562 | +1 | +0.1% | 8,900 |
| 2014/05/28 | 1,589 | 1,589 | 1,557 | 1,561 | -25 | -1.6% | 13,100 |
| 2014/05/27 | 1,572 | 1,598 | 1,572 | 1,586 | +29 | +1.9% | 14,700 |
| 2014/05/26 | 1,537 | 1,569 | 1,537 | 1,557 | +13 | +0.8% | 10,100 |
| 2014/05/23 | 1,561 | 1,564 | 1,535 | 1,544 | -6 | -0.4% | 7,600 |
| 2014/05/22 | 1,580 | 1,580 | 1,527 | 1,550 | -18 | -1.1% | 14,600 |
| 2014/05/21 | 1,569 | 1,570 | 1,552 | 1,568 | -9 | -0.6% | 5,500 |
| 2014/05/20 | 1,552 | 1,596 | 1,543 | 1,577 | +8 | +0.5% | 15,100 |
| 2014/05/19 | 1,609 | 1,609 | 1,565 | 1,569 | -28 | -1.8% | 15,100 |
| 2014/05/16 | 1,591 | 1,610 | 1,590 | 1,597 | +4 | +0.3% | 6,000 |
| 2014/05/15 | 1,596 | 1,604 | 1,590 | 1,593 | -3 | -0.2% | 5,600 |
| 2014/05/14 | 1,617 | 1,617 | 1,596 | 1,596 | -3 | -0.2% | 6,200 |
| 2014/05/13 | 1,600 | 1,610 | 1,582 | 1,599 | +7 | +0.4% | 3,900 |
| 2014/05/12 | 1,620 | 1,632 | 1,585 | 1,592 | -18 | -1.1% | 8,600 |
| 2014/05/09 | 1,608 | 1,628 | 1,595 | 1,610 | +9 | +0.6% | 2,100 |
| 2014/05/08 | 1,600 | 1,615 | 1,591 | 1,601 | +9 | +0.6% | 5,600 |
| 2014/05/07 | 1,638 | 1,638 | 1,583 | 1,592 | -49 | -3% | 16,300 |
| 2014/05/02 | 1,602 | 1,644 | 1,597 | 1,641 | +41 | +2.6% | 19,700 |
| 2014/05/01 | 1,608 | 1,614 | 1,600 | 1,600 | -8 | -0.5% | 7,000 |
| 2014/04/30 | 1,595 | 1,617 | 1,590 | 1,608 | -2 | -0.1% | 12,800 |
| 2014/04/28 | 1,608 | 1,617 | 1,584 | 1,610 | -7 | -0.4% | 10,200 |
| 2014/04/25 | 1,570 | 1,619 | 1,570 | 1,617 | +50 | +3.2% | 19,900 |
| 2014/04/24 | 1,589 | 1,595 | 1,555 | 1,567 | -33 | -2.1% | 39,000 |
| 2014/04/23 | 1,636 | 1,648 | 1,588 | 1,600 | -44 | -2.7% | 42,200 |
| 2014/04/22 | 1,684 | 1,695 | 1,644 | 1,644 | -40 | -2.4% | 31,000 |
| 2014/04/21 | 1,655 | 1,707 | 1,655 | 1,684 | +36 | +2.2% | 30,100 |
| 2014/04/18 | 1,656 | 1,660 | 1,636 | 1,648 | -8 | -0.5% | 32,700 |
| 2014/04/17 | 1,645 | 1,750 | 1,637 | 1,656 | +19 | +1.2% | 71,800 |
| 2014/04/16 | 1,677 | 1,677 | 1,637 | 1,637 | -40 | -2.4% | 36,100 |
| 2014/04/15 | 1,720 | 1,732 | 1,630 | 1,677 | +52 | +3.2% | 47,600 |
| 2014/04/14 | 1,790 | 1,843 | 1,625 | 1,625 | -133 | -7.6% | 117,300 |
| 2014/04/11 | 1,739 | 1,782 | 1,607 | 1,758 | -31 | -1.7% | 67,700 |
| 2014/04/10 | 1,960 | 1,965 | 1,760 | 1,789 | -146 | -7.5% | 85,400 |
| 2014/04/09 | 1,809 | 1,950 | 1,801 | 1,935 | +85 | +4.6% | 114,600 |
| 2014/04/08 | 1,789 | 1,860 | 1,763 | 1,850 | +51 | +2.8% | 37,400 |
2701～
2750
件表示中 / 3736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 | 200,400円 | +9.7% | +24.5% | 0.75% | 34.35倍 | 5.38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 |
| 学研ＨＤ | 93,300円 | +7.8% | +4.3% | 2.79% | 11.04倍 | 0.74倍 |
|
学習参考書や児童書でトップ。買収で塾、教室を全国展開。高齢者・介護支援住宅、保育園も拡大 |
| ＩＴＦＯＲ | 148,300円 | +13.9% | +14.5% | 4.05% | 13.06倍 | 2.06倍 |
|
独自ソフト等を地方の金融機関・自治体・百貨店へ展開、債権管理や決済に強み。業務受託併営 |
| ＣＡＣＨＤ | 195,900円 | +11.4% | +4.1% | 5.10% | 10.16倍 | 0.90倍 |
|
独立系。システム構築・運用。信託銀行、製薬業向けに強み。インドなどにＩＴ開発の現地法人 |
| ＵＬＳ－Ｇ | 641,000円 | +20.4% | +17.5% | 1.11% | 18.08倍 | 3.60倍 |
|
ＩＴシステムのコンサル、設計、構築担う。流通、製造、情報サービス向けに強み。ＳＩ企業と合併 |
市場注目の銘柄
チャート関連のコラム
