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 |
|---|---|---|---|---|---|---|---|
| 2022/12/20 | 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 |
| 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 |
651～
700
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
