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 |
|---|---|---|---|---|---|---|---|
| 2023/07/31 | 1,711 | 1,820 | 1,711 | 1,779 | +51 | +3% | 19,400 |
| 2023/07/28 | 1,767 | 1,767 | 1,664 | 1,728 | -56 | -3.1% | 22,200 |
| 2023/07/27 | 1,779 | 1,787 | 1,759 | 1,784 | +4 | +0.2% | 2,600 |
| 2023/07/26 | 1,760 | 1,780 | 1,734 | 1,780 | -20 | -1.1% | 4,900 |
| 2023/07/25 | 1,760 | 1,800 | 1,743 | 1,800 | +30 | +1.7% | 5,600 |
| 2023/07/24 | 1,846 | 1,846 | 1,761 | 1,770 | -36 | -2% | 4,600 |
| 2023/07/21 | 1,831 | 1,831 | 1,796 | 1,806 | -64 | -3.4% | 8,800 |
| 2023/07/20 | 1,848 | 1,879 | 1,797 | 1,870 | +21 | +1.1% | 12,900 |
| 2023/07/19 | 1,897 | 1,916 | 1,846 | 1,849 | -8 | -0.4% | 11,900 |
| 2023/07/18 | 1,929 | 1,929 | 1,831 | 1,857 | -53 | -2.8% | 20,700 |
| 2023/07/14 | 1,828 | 1,930 | 1,828 | 1,910 | +118 | +6.6% | 41,600 |
| 2023/07/13 | 1,689 | 1,808 | 1,680 | 1,792 | +127 | +7.6% | 39,600 |
| 2023/07/12 | 1,690 | 1,690 | 1,650 | 1,665 | +15 | +0.9% | 7,100 |
| 2023/07/11 | 1,660 | 1,722 | 1,601 | 1,650 | -29 | -1.7% | 15,700 |
| 2023/07/10 | 1,745 | 1,745 | 1,642 | 1,679 | -77 | -4.4% | 34,700 |
| 2023/07/07 | 1,753 | 1,777 | 1,686 | 1,756 | -37 | -2.1% | 43,100 |
| 2023/07/06 | 1,716 | 1,812 | 1,672 | 1,793 | +96 | +5.7% | 44,000 |
| 2023/07/05 | 1,724 | 1,740 | 1,640 | 1,697 | -27 | -1.6% | 20,500 |
| 2023/07/04 | 1,697 | 1,826 | 1,691 | 1,724 | +29 | +1.7% | 45,200 |
| 2023/07/03 | 1,776 | 1,776 | 1,670 | 1,695 | -28 | -1.6% | 23,900 |
| 2023/06/30 | 1,633 | 1,723 | 1,602 | 1,723 | +95 | +5.8% | 36,700 |
| 2023/06/29 | 1,602 | 1,636 | 1,572 | 1,628 | +52 | +3.3% | 15,400 |
| 2023/06/28 | 1,615 | 1,660 | 1,562 | 1,576 | -8 | -0.5% | 24,800 |
| 2023/06/27 | 1,540 | 1,633 | 1,540 | 1,584 | +63 | +4.1% | 15,000 |
| 2023/06/26 | 1,582 | 1,593 | 1,521 | 1,521 | -21 | -1.4% | 17,800 |
| 2023/06/23 | 1,615 | 1,615 | 1,531 | 1,542 | -53 | -3.3% | 22,600 |
| 2023/06/22 | 1,571 | 1,640 | 1,563 | 1,595 | +19 | +1.2% | 14,600 |
| 2023/06/21 | 1,612 | 1,618 | 1,565 | 1,576 | -35 | -2.2% | 20,300 |
| 2023/06/20 | 1,617 | 1,652 | 1,588 | 1,611 | -18 | -1.1% | 16,100 |
| 2023/06/19 | 1,639 | 1,692 | 1,602 | 1,629 | -15 | -0.9% | 24,500 |
| 2023/06/16 | 1,562 | 1,644 | 1,562 | 1,644 | +78 | +5% | 30,000 |
| 2023/06/15 | 1,571 | 1,594 | 1,530 | 1,566 | -13 | -0.8% | 19,700 |
| 2023/06/14 | 1,645 | 1,645 | 1,550 | 1,579 | -47 | -2.9% | 15,700 |
| 2023/06/13 | 1,650 | 1,681 | 1,605 | 1,626 | -18 | -1.1% | 12,200 |
| 2023/06/12 | 1,597 | 1,738 | 1,597 | 1,644 | +69 | +4.4% | 28,900 |
| 2023/06/09 | 1,595 | 1,600 | 1,550 | 1,575 | -20 | -1.3% | 10,000 |
| 2023/06/08 | 1,611 | 1,635 | 1,569 | 1,595 | -16 | -1% | 16,000 |
| 2023/06/07 | 1,606 | 1,679 | 1,575 | 1,611 | +6 | +0.4% | 38,400 |
| 2023/06/06 | 1,478 | 1,649 | 1,451 | 1,605 | +154 | +10.6% | 72,000 |
| 2023/06/05 | 1,380 | 1,470 | 1,380 | 1,451 | +89 | +6.5% | 34,300 |
| 2023/06/02 | 1,320 | 1,371 | 1,320 | 1,362 | +42 | +3.2% | 6,900 |
| 2023/06/01 | 1,324 | 1,340 | 1,319 | 1,320 | -34 | -2.5% | 4,100 |
| 2023/05/31 | 1,345 | 1,370 | 1,301 | 1,354 | -11 | -0.8% | 6,800 |
| 2023/05/30 | 1,346 | 1,366 | 1,307 | 1,365 | +3 | +0.2% | 8,100 |
| 2023/05/29 | 1,370 | 1,422 | 1,296 | 1,362 | +16 | +1.2% | 14,500 |
| 2023/05/26 | 1,423 | 1,423 | 1,284 | 1,346 | -47 | -3.4% | 19,300 |
| 2023/05/25 | 1,417 | 1,492 | 1,387 | 1,393 | ±0 | ±0% | 45,700 |
| 2023/05/24 | 1,342 | 1,469 | 1,342 | 1,393 | +51 | +3.8% | 23,300 |
| 2023/05/23 | 1,492 | 1,492 | 1,330 | 1,342 | -126 | -8.6% | 37,700 |
| 2023/05/22 | 1,280 | 1,468 | 1,280 | 1,468 | +191 | +15% | 47,500 |
501～
550
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
