ｉ－ｐｌｕｇ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 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 1,354 | 1,400 | 1,354 | 1,362 | -4 | -0.3% | 6,300 |
| 2025/08/14 | 1,345 | 1,425 | 1,345 | 1,366 | +27 | +2% | 19,500 |
| 2025/08/13 | 1,341 | 1,364 | 1,339 | 1,339 | +11 | +0.8% | 500 |
| 2025/08/12 | 1,323 | 1,370 | 1,323 | 1,328 | +2 | +0.2% | 4,500 |
| 2025/08/08 | 1,335 | 1,342 | 1,325 | 1,326 | -20 | -1.5% | 1,700 |
| 2025/08/07 | 1,335 | 1,346 | 1,325 | 1,346 | +6 | +0.4% | 3,000 |
| 2025/08/06 | 1,350 | 1,350 | 1,340 | 1,340 | -12 | -0.9% | 1,400 |
| 2025/08/05 | 1,372 | 1,388 | 1,352 | 1,352 | -27 | -2% | 3,100 |
| 2025/08/04 | 1,386 | 1,386 | 1,328 | 1,379 | -20 | -1.4% | 3,100 |
| 2025/08/01 | 1,399 | 1,399 | 1,389 | 1,399 | +2 | +0.1% | 700 |
| 2025/07/31 | 1,379 | 1,398 | 1,379 | 1,397 | +18 | +1.3% | 1,000 |
| 2025/07/30 | 1,382 | 1,382 | 1,379 | 1,379 | -16 | -1.1% | 300 |
| 2025/07/29 | 1,400 | 1,400 | 1,378 | 1,395 | -5 | -0.4% | 1,500 |
| 2025/07/28 | 1,398 | 1,419 | 1,380 | 1,400 | +32 | +2.3% | 8,000 |
| 2025/07/25 | 1,381 | 1,381 | 1,360 | 1,368 | +17 | +1.3% | 1,700 |
| 2025/07/24 | 1,345 | 1,362 | 1,326 | 1,351 | +13 | +1% | 800 |
| 2025/07/23 | 1,360 | 1,360 | 1,338 | 1,338 | -33 | -2.4% | 1,500 |
| 2025/07/22 | 1,398 | 1,398 | 1,370 | 1,371 | -4 | -0.3% | 1,500 |
| 2025/07/18 | 1,350 | 1,375 | 1,350 | 1,375 | +24 | +1.8% | 1,400 |
| 2025/07/17 | 1,382 | 1,382 | 1,346 | 1,351 | -44 | -3.2% | 600 |
| 2025/07/16 | 1,350 | 1,395 | 1,350 | 1,395 | +42 | +3.1% | 1,000 |
| 2025/07/15 | 1,345 | 1,353 | 1,285 | 1,353 | +8 | +0.6% | 3,800 |
| 2025/07/14 | 1,362 | 1,362 | 1,301 | 1,345 | -17 | -1.2% | 2,100 |
| 2025/07/11 | 1,340 | 1,382 | 1,340 | 1,362 | +23 | +1.7% | 3,100 |
| 2025/07/10 | 1,332 | 1,345 | 1,327 | 1,339 | +3 | +0.2% | 700 |
| 2025/07/09 | 1,350 | 1,369 | 1,336 | 1,336 | -24 | -1.8% | 1,300 |
| 2025/07/08 | 1,340 | 1,372 | 1,340 | 1,360 | +10 | +0.7% | 1,500 |
| 2025/07/07 | 1,409 | 1,410 | 1,300 | 1,350 | -52 | -3.7% | 8,700 |
| 2025/07/04 | 1,367 | 1,404 | 1,348 | 1,402 | +52 | +3.9% | 8,400 |
| 2025/07/03 | 1,280 | 1,350 | 1,280 | 1,350 | +70 | +5.5% | 10,000 |
| 2025/07/02 | 1,295 | 1,295 | 1,272 | 1,280 | -1 | -0.1% | 2,700 |
| 2025/07/01 | 1,273 | 1,310 | 1,272 | 1,281 | +31 | +2.5% | 7,200 |
| 2025/06/30 | 1,257 | 1,259 | 1,230 | 1,250 | +5 | +0.4% | 2,900 |
| 2025/06/27 | 1,205 | 1,250 | 1,205 | 1,245 | +30 | +2.5% | 2,200 |
| 2025/06/26 | 1,208 | 1,215 | 1,208 | 1,215 | -3 | -0.2% | 400 |
| 2025/06/25 | 1,248 | 1,248 | 1,218 | 1,218 | -11 | -0.9% | 1,900 |
| 2025/06/24 | 1,238 | 1,238 | 1,207 | 1,229 | -7 | -0.6% | 5,000 |
| 2025/06/23 | 1,198 | 1,236 | 1,193 | 1,236 | +33 | +2.7% | 4,500 |
| 2025/06/20 | 1,223 | 1,225 | 1,201 | 1,203 | -13 | -1.1% | 2,800 |
| 2025/06/19 | 1,234 | 1,235 | 1,216 | 1,216 | +1 | +0.1% | 2,400 |
| 2025/06/18 | 1,195 | 1,232 | 1,192 | 1,215 | +41 | +3.5% | 17,500 |
| 2025/06/17 | 1,180 | 1,185 | 1,170 | 1,174 | +8 | +0.7% | 3,000 |
| 2025/06/16 | 1,168 | 1,180 | 1,166 | 1,166 | -4 | -0.3% | 1,600 |
| 2025/06/13 | 1,186 | 1,193 | 1,164 | 1,170 | -15 | -1.3% | 5,300 |
| 2025/06/12 | 1,191 | 1,191 | 1,185 | 1,185 | -3 | -0.3% | 1,000 |
| 2025/06/11 | 1,190 | 1,191 | 1,185 | 1,188 | -3 | -0.3% | 2,900 |
| 2025/06/10 | 1,197 | 1,206 | 1,191 | 1,191 | -6 | -0.5% | 6,100 |
| 2025/06/09 | 1,215 | 1,215 | 1,194 | 1,197 | -8 | -0.7% | 3,000 |
| 2025/06/06 | 1,205 | 1,205 | 1,200 | 1,205 | ±0 | ±0% | 2,500 |
| 2025/06/05 | 1,242 | 1,242 | 1,205 | 1,205 | -29 | -2.4% | 3,500 |
1～
50
件表示中 / 1081件
類似銘柄と比較する
現在ご覧いただいている「ｉ－ｐｌｕｇ」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 |
|---|---|---|---|---|---|---|---|---|
| ｉ－ｐｌｕｇ | 136,200円 | +20.0% | +20.6% | 0.00% | 12.97倍 | 3.89倍 |
|
新卒採用支援の「ＯｆｆｅｒＢｏｘ」を運営。企業から学生にアプローチ。適性検査サービスも |
| ＢｅｅＸ | 243,700円 | - | - | 0.00% | 9.85倍 | 2.10倍 |
|
独ＳＡＰ社ＥＲＰのクラウド移行に強み。クラウド運用保守・課金代行も。テラスカイが親会社 |
| シスロケ | 152,400円 | +2.0% | -7.5% | 2.49% | 15.36倍 | 1.45倍 |
|
自動車金融・販売の支援システムが柱。中古車のビッグデータ収集と分析に強みを持つ |
| ゲンダイＡＧ | 43,800円 | +1.6% | +32.2% | 4.79% | 13.25倍 | 1.17倍 |
|
パチンコ等遊技場の広告取扱高で専業首位。折り込み広告からネットへ移行、他業種向けも拡大 |
| トーセ | 68,500円 | +38.7% | - | 3.65% | 28.84倍 | 0.86倍 |
|
家庭用ゲームソフト開発・制作請負で専業最大手。スマホゲーム開発やサイト運営も行う |
市場注目の銘柄
チャート関連のコラム
