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 |
|---|---|---|---|---|---|---|---|
| 2023/01/10 | 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 |
| 2022/11/18 | 1,638 | 1,645 | 1,592 | 1,645 | -3 | -0.2% | 15,000 |
| 2022/11/17 | 1,680 | 1,680 | 1,635 | 1,648 | -34 | -2% | 11,900 |
| 2022/11/16 | 1,774 | 1,774 | 1,662 | 1,682 | -119 | -6.6% | 18,500 |
| 2022/11/15 | 1,814 | 1,830 | 1,750 | 1,801 | -93 | -4.9% | 7,800 |
| 2022/11/14 | 1,798 | 1,894 | 1,770 | 1,894 | +102 | +5.7% | 15,500 |
| 2022/11/11 | 1,730 | 1,792 | 1,730 | 1,792 | +66 | +3.8% | 2,900 |
| 2022/11/10 | 1,717 | 1,840 | 1,705 | 1,726 | +26 | +1.5% | 10,300 |
| 2022/11/09 | 1,702 | 1,711 | 1,685 | 1,700 | -4 | -0.2% | 7,000 |
| 2022/11/08 | 1,720 | 1,733 | 1,704 | 1,704 | -26 | -1.5% | 10,500 |
| 2022/11/07 | 1,777 | 1,810 | 1,721 | 1,730 | -52 | -2.9% | 6,700 |
| 2022/11/04 | 1,771 | 1,832 | 1,765 | 1,782 | -18 | -1% | 3,900 |
| 2022/11/02 | 1,791 | 1,802 | 1,765 | 1,800 | +1 | +0.1% | 5,100 |
| 2022/11/01 | 1,812 | 1,827 | 1,796 | 1,799 | -28 | -1.5% | 4,200 |
| 2022/10/31 | 1,830 | 1,830 | 1,800 | 1,827 | -3 | -0.2% | 8,000 |
| 2022/10/28 | 1,826 | 1,851 | 1,812 | 1,830 | -20 | -1.1% | 3,700 |
| 2022/10/27 | 1,811 | 1,855 | 1,808 | 1,850 | +25 | +1.4% | 4,800 |
| 2022/10/26 | 1,841 | 1,875 | 1,820 | 1,825 | -55 | -2.9% | 10,000 |
601～
650
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 | 119,500円 | +20.0% | +20.6% | 0.00% | 11.33倍 | 3.40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 | 69,000円 | +3.6% | +20.5% | 0.87% | 69.98倍 | 1.83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 | 30,400円 | -3.6% | - | 1.97% | 176.75倍 | 0.81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 | 58,300円 | +11.3% | +0.7% | 1.72% | 12.55倍 | 0.76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 | 82,800円 | +23.9% | +41.1% | 0.00% | 65.72倍 | 3.13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
