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 |
|---|---|---|---|---|---|---|---|
| 2023/03/06 | 1,235 | 1,263 | 1,182 | 1,203 | -33 | -2.7% | 68,600 |
| 2023/03/03 | 1,240 | 1,254 | 1,177 | 1,236 | -4 | -0.3% | 56,400 |
| 2023/03/02 | 1,209 | 1,280 | 1,191 | 1,240 | +67 | +5.7% | 68,400 |
| 2023/03/01 | 1,194 | 1,194 | 1,136 | 1,173 | +20 | +1.7% | 28,900 |
| 2023/02/28 | 1,147 | 1,199 | 1,147 | 1,153 | +39 | +3.5% | 63,900 |
| 2023/02/27 | 1,109 | 1,141 | 1,087 | 1,114 | +35 | +3.2% | 31,900 |
| 2023/02/24 | 1,068 | 1,120 | 1,055 | 1,079 | +18 | +1.7% | 33,000 |
| 2023/02/22 | 1,105 | 1,122 | 1,061 | 1,061 | -45 | -4.1% | 44,800 |
| 2023/02/21 | 1,144 | 1,174 | 1,105 | 1,106 | -24 | -2.1% | 52,100 |
| 2023/02/20 | 1,130 | 1,148 | 1,118 | 1,130 | -30 | -2.6% | 22,400 |
| 2023/02/17 | 1,190 | 1,222 | 1,145 | 1,160 | -35 | -2.9% | 54,000 |
| 2023/02/16 | 1,200 | 1,257 | 1,165 | 1,195 | -19 | -1.6% | 95,100 |
| 2023/02/15 | 1,214 | 1,214 | 1,214 | 1,214 | -400 | -24.8% | 8,700 |
| 2023/02/14 | 1,582 | 1,617 | 1,540 | 1,614 | +14 | +0.9% | 21,000 |
| 2023/02/13 | 1,691 | 1,692 | 1,595 | 1,600 | -82 | -4.9% | 15,500 |
| 2023/02/10 | 1,626 | 1,689 | 1,620 | 1,682 | +32 | +1.9% | 24,000 |
| 2023/02/09 | 1,553 | 1,665 | 1,552 | 1,650 | +84 | +5.4% | 15,900 |
| 2023/02/08 | 1,558 | 1,597 | 1,543 | 1,566 | +8 | +0.5% | 10,600 |
| 2023/02/07 | 1,527 | 1,620 | 1,522 | 1,558 | +30 | +2% | 14,100 |
| 2023/02/06 | 1,550 | 1,625 | 1,508 | 1,528 | -62 | -3.9% | 27,000 |
| 2023/02/03 | 1,602 | 1,630 | 1,544 | 1,590 | -12 | -0.7% | 18,400 |
| 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 |
601～
650
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
