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 |
|---|---|---|---|---|---|---|---|
| 2025/06/20 | 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 |
| 2025/06/04 | 1,248 | 1,391 | 1,190 | 1,234 | +16 | +1.3% | 149,100 |
| 2025/06/03 | 1,230 | 1,230 | 1,215 | 1,218 | -2 | -0.2% | 600 |
| 2025/06/02 | 1,201 | 1,231 | 1,201 | 1,220 | +11 | +0.9% | 4,200 |
| 2025/05/30 | 1,200 | 1,209 | 1,197 | 1,209 | +9 | +0.8% | 6,900 |
| 2025/05/29 | 1,236 | 1,242 | 1,200 | 1,200 | -6 | -0.5% | 3,700 |
| 2025/05/28 | 1,199 | 1,206 | 1,196 | 1,206 | +4 | +0.3% | 4,800 |
| 2025/05/27 | 1,193 | 1,203 | 1,192 | 1,202 | +2 | +0.2% | 8,400 |
| 2025/05/26 | 1,192 | 1,206 | 1,181 | 1,200 | +12 | +1% | 9,800 |
| 2025/05/23 | 1,184 | 1,188 | 1,170 | 1,188 | +4 | +0.3% | 3,200 |
| 2025/05/22 | 1,181 | 1,184 | 1,170 | 1,184 | -15 | -1.3% | 6,300 |
| 2025/05/21 | 1,194 | 1,199 | 1,179 | 1,199 | +5 | +0.4% | 4,800 |
| 2025/05/20 | 1,204 | 1,209 | 1,181 | 1,194 | -1 | -0.1% | 6,400 |
| 2025/05/19 | 1,201 | 1,207 | 1,181 | 1,195 | -12 | -1% | 15,900 |
| 2025/05/16 | 1,212 | 1,273 | 1,201 | 1,207 | +7 | +0.6% | 21,700 |
| 2025/05/15 | 1,475 | 1,510 | 1,200 | 1,200 | -250 | -17.2% | 60,300 |
| 2025/05/14 | 1,478 | 1,478 | 1,426 | 1,450 | -29 | -2% | 4,700 |
| 2025/05/13 | 1,457 | 1,479 | 1,428 | 1,479 | +32 | +2.2% | 4,300 |
| 2025/05/12 | 1,442 | 1,451 | 1,402 | 1,447 | +35 | +2.5% | 4,200 |
| 2025/05/09 | 1,495 | 1,495 | 1,408 | 1,412 | -77 | -5.2% | 10,000 |
| 2025/05/08 | 1,299 | 1,489 | 1,299 | 1,489 | +196 | +15.2% | 47,200 |
| 2025/05/07 | 1,204 | 1,300 | 1,174 | 1,293 | +59 | +4.8% | 11,900 |
| 2025/05/02 | 1,262 | 1,262 | 1,234 | 1,234 | - | - | 900 |
| 2025/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/30 | 1,229 | 1,232 | 1,229 | 1,232 | -23 | -1.8% | 200 |
| 2025/04/28 | 1,288 | 1,350 | 1,221 | 1,255 | -33 | -2.6% | 12,800 |
| 2025/04/25 | 1,287 | 1,288 | 1,287 | 1,288 | +2 | +0.2% | 1,800 |
| 2025/04/24 | 1,271 | 1,286 | 1,271 | 1,286 | +15 | +1.2% | 1,300 |
| 2025/04/23 | 1,243 | 1,271 | 1,243 | 1,271 | +28 | +2.3% | 6,400 |
| 2025/04/22 | 1,217 | 1,243 | 1,212 | 1,243 | +18 | +1.5% | 4,400 |
| 2025/04/21 | 1,215 | 1,249 | 1,215 | 1,225 | +1 | +0.1% | 4,000 |
| 2025/04/18 | 1,210 | 1,224 | 1,180 | 1,224 | -1 | -0.1% | 4,100 |
| 2025/04/17 | 1,122 | 1,225 | 1,120 | 1,225 | +101 | +9% | 8,500 |
| 2025/04/16 | 1,140 | 1,140 | 1,114 | 1,124 | +18 | +1.6% | 300 |
| 2025/04/15 | 1,105 | 1,106 | 1,105 | 1,106 | -24 | -2.1% | 200 |
| 2025/04/14 | 1,149 | 1,150 | 1,089 | 1,130 | +11 | +1% | 1,800 |
| 2025/04/11 | 1,093 | 1,119 | 1,093 | 1,119 | +8 | +0.7% | 1,700 |
| 2025/04/10 | 1,150 | 1,160 | 1,097 | 1,111 | -5 | -0.4% | 5,300 |
| 2025/04/09 | 1,080 | 1,116 | 1,000 | 1,116 | +6 | +0.5% | 17,200 |
1～
50
件表示中 / 1043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 | 120,300円 | +20.0% | +20.6% | 0.00% | 11.41倍 | 3.42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 |
| ネットイヤー | 68,500円 | +3.6% | +20.5% | 0.88% | 69.47倍 | 1.82倍 |
|
顧客体験を重視したネットマーケティング支援に特徴持つ。ＮＴＴデータグループの傘下 |
| ホットリンク | 30,000円 | -3.6% | - | 2.00% | 174.42倍 | 0.80倍 |
|
データ解析でのＳＮＳマーケティング支援が柱。ビッグデータ販売も。中国向け販促は売却 |
| ＯＤＫ | 57,900円 | +11.3% | +0.7% | 1.73% | 12.46倍 | 0.75倍 |
|
システム開発・運用会社。入試関連支援業務が主力。利益は下期集中。学研ＨＤが筆頭株主に |
| ブレインズ | 83,600円 | +23.9% | +41.1% | 0.00% | 66.35倍 | 3.16倍 |
|
ＡＩ実装のソフト事業が柱。製造、情報通信、建設業中心に、異常検知と企業内検索エンジン提供 |
市場注目の銘柄
チャート関連のコラム
