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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/10/25 | 1,923 | 1,923 | 1,880 | 1,880 | -50 | -2.6% | 5,700 |
| 2022/10/24 | 1,998 | 1,998 | 1,914 | 1,930 | -49 | -2.5% | 5,200 |
| 2022/10/21 | 1,908 | 1,979 | 1,900 | 1,979 | +49 | +2.5% | 8,800 |
| 2022/10/20 | 1,835 | 1,975 | 1,830 | 1,930 | +70 | +3.8% | 9,300 |
| 2022/10/19 | 1,833 | 1,894 | 1,800 | 1,860 | +10 | +0.5% | 8,000 |
| 2022/10/18 | 1,861 | 1,875 | 1,810 | 1,850 | -30 | -1.6% | 6,600 |
| 2022/10/17 | 1,886 | 1,928 | 1,877 | 1,880 | -65 | -3.3% | 8,000 |
| 2022/10/14 | 1,960 | 1,964 | 1,923 | 1,945 | -7 | -0.4% | 3,300 |
| 2022/10/13 | 1,963 | 1,963 | 1,868 | 1,952 | -16 | -0.8% | 8,400 |
| 2022/10/12 | 2,010 | 2,035 | 1,967 | 1,968 | -55 | -2.7% | 8,500 |
| 2022/10/11 | 2,130 | 2,130 | 2,023 | 2,023 | -85 | -4% | 2,700 |
| 2022/10/07 | 2,086 | 2,137 | 2,086 | 2,108 | -27 | -1.3% | 1,200 |
| 2022/10/06 | 2,109 | 2,141 | 2,100 | 2,135 | -20 | -0.9% | 2,900 |
| 2022/10/05 | 2,109 | 2,155 | 2,109 | 2,155 | +4 | +0.2% | 3,200 |
| 2022/10/04 | 2,170 | 2,173 | 2,101 | 2,151 | -19 | -0.9% | 5,500 |
| 2022/10/03 | 2,142 | 2,170 | 2,096 | 2,170 | +28 | +1.3% | 1,300 |
| 2022/09/30 | 2,173 | 2,217 | 2,120 | 2,142 | -78 | -3.5% | 3,300 |
| 2022/09/29 | 2,250 | 2,285 | 2,182 | 2,220 | -9 | -0.4% | 6,300 |
| 2022/09/28 | 2,222 | 2,229 | 2,140 | 2,229 | +7 | +0.3% | 10,000 |
| 2022/09/27 | 2,061 | 2,222 | 2,029 | 2,222 | +172 | +8.4% | 16,100 |
| 2022/09/26 | 2,008 | 2,050 | 1,972 | 2,050 | +44 | +2.2% | 9,600 |
| 2022/09/22 | 1,969 | 2,045 | 1,968 | 2,006 | +46 | +2.3% | 7,200 |
| 2022/09/21 | 2,050 | 2,050 | 1,960 | 1,960 | -98 | -4.8% | 5,900 |
| 2022/09/20 | 2,011 | 2,058 | 2,000 | 2,058 | +48 | +2.4% | 11,000 |
| 2022/09/16 | 2,036 | 2,061 | 1,975 | 2,010 | +14 | +0.7% | 13,200 |
| 2022/09/15 | 2,003 | 2,023 | 1,984 | 1,996 | -7 | -0.3% | 10,500 |
| 2022/09/14 | 1,960 | 2,058 | 1,960 | 2,003 | +47 | +2.4% | 23,400 |
| 2022/09/13 | 2,000 | 2,035 | 1,956 | 1,956 | -54 | -2.7% | 10,400 |
| 2022/09/12 | 2,050 | 2,065 | 1,976 | 2,010 | -17 | -0.8% | 7,200 |
| 2022/09/09 | 2,022 | 2,111 | 2,022 | 2,027 | +5 | +0.2% | 4,700 |
| 2022/09/08 | 2,102 | 2,178 | 2,022 | 2,022 | -30 | -1.5% | 4,500 |
| 2022/09/07 | 2,063 | 2,089 | 2,033 | 2,052 | -48 | -2.3% | 6,600 |
| 2022/09/06 | 2,091 | 2,139 | 2,091 | 2,100 | +14 | +0.7% | 2,300 |
601～
650
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
