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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,631 | 1,665 | 1,595 | 1,602 | -28 | -1.7% | 17,700 |
| 2023/02/01 | 1,673 | 1,727 | 1,629 | 1,630 | -40 | -2.4% | 28,400 |
| 2023/01/31 | 1,712 | 1,712 | 1,584 | 1,670 | -43 | -2.5% | 41,600 |
| 2023/01/30 | 1,630 | 1,750 | 1,607 | 1,713 | +113 | +7.1% | 57,000 |
| 2023/01/27 | 1,599 | 1,633 | 1,572 | 1,600 | +1 | +0.1% | 14,700 |
| 2023/01/26 | 1,658 | 1,658 | 1,592 | 1,599 | -51 | -3.1% | 24,500 |
| 2023/01/25 | 1,608 | 1,655 | 1,562 | 1,650 | +66 | +4.2% | 48,200 |
| 2023/01/24 | 1,550 | 1,587 | 1,488 | 1,584 | +27 | +1.7% | 41,700 |
| 2023/01/23 | 1,575 | 1,586 | 1,528 | 1,557 | -17 | -1.1% | 30,200 |
| 2023/01/20 | 1,443 | 1,625 | 1,433 | 1,574 | +161 | +11.4% | 93,400 |
| 2023/01/19 | 1,417 | 1,417 | 1,381 | 1,413 | +26 | +1.9% | 3,500 |
| 2023/01/18 | 1,355 | 1,419 | 1,355 | 1,387 | +32 | +2.4% | 16,900 |
| 2023/01/17 | 1,363 | 1,391 | 1,335 | 1,355 | -16 | -1.2% | 11,900 |
| 2023/01/16 | 1,352 | 1,444 | 1,352 | 1,371 | +19 | +1.4% | 18,700 |
| 2023/01/13 | 1,409 | 1,411 | 1,346 | 1,352 | -42 | -3% | 29,300 |
| 2023/01/12 | 1,345 | 1,399 | 1,298 | 1,394 | +49 | +3.6% | 22,600 |
| 2023/01/11 | 1,325 | 1,412 | 1,325 | 1,345 | +25 | +1.9% | 47,300 |
| 2023/01/10 | 1,264 | 1,379 | 1,260 | 1,320 | +86 | +7% | 31,700 |
| 2023/01/06 | 1,205 | 1,239 | 1,175 | 1,234 | +19 | +1.6% | 5,400 |
| 2023/01/05 | 1,265 | 1,265 | 1,209 | 1,215 | -20 | -1.6% | 6,800 |
| 2023/01/04 | 1,250 | 1,256 | 1,203 | 1,235 | -12 | -1% | 6,400 |
| 2022/12/30 | 1,260 | 1,290 | 1,223 | 1,247 | -5 | -0.4% | 19,900 |
| 2022/12/29 | 1,178 | 1,300 | 1,132 | 1,252 | +90 | +7.7% | 41,700 |
| 2022/12/28 | 1,172 | 1,180 | 1,145 | 1,162 | -10 | -0.9% | 11,800 |
| 2022/12/27 | 1,177 | 1,218 | 1,170 | 1,172 | -9 | -0.8% | 9,200 |
| 2022/12/26 | 1,234 | 1,250 | 1,154 | 1,181 | -23 | -1.9% | 14,400 |
| 2022/12/23 | 1,174 | 1,212 | 1,140 | 1,204 | +35 | +3% | 19,500 |
| 2022/12/22 | 1,134 | 1,176 | 1,093 | 1,169 | +65 | +5.9% | 16,600 |
| 2022/12/21 | 1,091 | 1,145 | 1,090 | 1,104 | +20 | +1.8% | 17,400 |
| 2022/12/20 | 1,157 | 1,165 | 1,080 | 1,084 | -96 | -8.1% | 32,000 |
| 2022/12/19 | 1,202 | 1,210 | 1,166 | 1,180 | -33 | -2.7% | 21,100 |
| 2022/12/16 | 1,198 | 1,230 | 1,187 | 1,213 | -24 | -1.9% | 19,700 |
| 2022/12/15 | 1,230 | 1,263 | 1,218 | 1,237 | -24 | -1.9% | 25,000 |
| 2022/12/14 | 1,290 | 1,300 | 1,250 | 1,261 | -30 | -2.3% | 26,500 |
| 2022/12/13 | 1,372 | 1,372 | 1,291 | 1,291 | -81 | -5.9% | 33,000 |
| 2022/12/12 | 1,414 | 1,414 | 1,359 | 1,372 | -42 | -3% | 12,800 |
| 2022/12/09 | 1,342 | 1,440 | 1,342 | 1,414 | +67 | +5% | 20,400 |
| 2022/12/08 | 1,362 | 1,368 | 1,331 | 1,347 | -21 | -1.5% | 9,100 |
| 2022/12/07 | 1,371 | 1,375 | 1,325 | 1,368 | -3 | -0.2% | 16,500 |
| 2022/12/06 | 1,408 | 1,408 | 1,320 | 1,371 | -31 | -2.2% | 23,000 |
| 2022/12/05 | 1,458 | 1,458 | 1,401 | 1,402 | -60 | -4.1% | 24,000 |
| 2022/12/02 | 1,535 | 1,535 | 1,440 | 1,462 | -86 | -5.6% | 36,700 |
| 2022/12/01 | 1,547 | 1,573 | 1,530 | 1,548 | +5 | +0.3% | 16,300 |
| 2022/11/30 | 1,561 | 1,561 | 1,526 | 1,543 | -20 | -1.3% | 19,500 |
| 2022/11/29 | 1,600 | 1,600 | 1,557 | 1,563 | -52 | -3.2% | 24,400 |
| 2022/11/28 | 1,680 | 1,680 | 1,615 | 1,615 | -74 | -4.4% | 19,300 |
| 2022/11/25 | 1,705 | 1,758 | 1,685 | 1,689 | -22 | -1.3% | 21,600 |
| 2022/11/24 | 1,630 | 1,735 | 1,612 | 1,711 | +74 | +4.5% | 24,800 |
| 2022/11/22 | 1,635 | 1,637 | 1,603 | 1,637 | -1 | -0.1% | 13,300 |
| 2022/11/21 | 1,662 | 1,675 | 1,611 | 1,638 | -7 | -0.4% | 12,600 |
551～
600
件表示中 / 1010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 | 123,400円 | +22.6% | +300.0% | 0.00% | 12.04倍 | 6.65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 |
| ｒａｋｕｍｏ | 84,500円 | +11.7% | +5.6% | 1.07% | 18.98倍 | 3.02倍 |
|
グループウェア拡張製品「ｒａｋｕｍｏ」を提供。低価格のクラウド型で安定収益積み上げ |
| 東和ハイシス | 219,500円 | +5.0% | +2.2% | 4.01% | 11.93倍 | 1.24倍 |
|
歯科医院向け電子カルテ統合システムを西日本中心に展開。無償サポートで更新比率高い |
| トーセ | 61,900円 | +30.0% | - | 4.04% | 58.67倍 | 0.78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 |
| トレードワクス | 121,800円 | +13.3% | - | 1.64% | 47.52倍 | 3.72倍 |
|
金融関連会社のシステム開発・保守・運用など。インサイダー取引等不正取引の監視も行う |
市場注目の銘柄
チャート関連のコラム
