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 |
|---|---|---|---|---|---|---|---|
| 2021/12/10 | 6,200 | 6,200 | 6,020 | 6,030 | -170 | -2.7% | 5,100 |
| 2021/12/09 | 6,060 | 6,250 | 6,060 | 6,200 | ±0 | ±0% | 2,900 |
| 2021/12/08 | 6,200 | 6,450 | 6,200 | 6,200 | +190 | +3.2% | 9,700 |
| 2021/12/07 | 5,840 | 6,200 | 5,770 | 6,010 | +350 | +6.2% | 10,100 |
| 2021/12/06 | 5,850 | 5,850 | 5,440 | 5,660 | -90 | -1.6% | 6,100 |
| 2021/12/03 | 5,800 | 6,010 | 5,730 | 5,750 | -130 | -2.2% | 11,700 |
| 2021/12/02 | 5,990 | 6,170 | 5,870 | 5,880 | -80 | -1.3% | 5,400 |
| 2021/12/01 | 6,220 | 6,320 | 5,870 | 5,960 | -360 | -5.7% | 16,600 |
| 2021/11/30 | 6,620 | 6,720 | 6,240 | 6,320 | -300 | -4.5% | 27,200 |
| 2021/11/29 | 5,620 | 6,620 | 5,620 | 6,620 | +1,000 | +17.8% | 53,600 |
| 2021/11/26 | 5,620 | 5,710 | 5,520 | 5,620 | -50 | -0.9% | 11,500 |
| 2021/11/25 | 5,790 | 5,920 | 5,580 | 5,670 | -120 | -2.1% | 23,100 |
| 2021/11/24 | 6,070 | 6,070 | 5,730 | 5,790 | -270 | -4.5% | 18,200 |
| 2021/11/22 | 6,270 | 6,280 | 6,030 | 6,060 | -200 | -3.2% | 16,500 |
| 2021/11/19 | 6,450 | 6,840 | 6,250 | 6,260 | -270 | -4.1% | 30,500 |
| 2021/11/18 | 6,360 | 6,720 | 6,300 | 6,530 | +170 | +2.7% | 26,600 |
| 2021/11/17 | 6,450 | 6,750 | 6,330 | 6,360 | -100 | -1.5% | 39,800 |
| 2021/11/16 | 5,830 | 6,600 | 5,830 | 6,460 | +550 | +9.3% | 67,200 |
| 2021/11/15 | 5,740 | 6,040 | 5,410 | 5,910 | +160 | +2.8% | 29,100 |
| 2021/11/12 | 5,620 | 5,770 | 5,400 | 5,750 | +230 | +4.2% | 23,500 |
| 2021/11/11 | 5,470 | 5,590 | 5,470 | 5,520 | +50 | +0.9% | 2,400 |
| 2021/11/10 | 5,700 | 5,710 | 5,460 | 5,470 | -170 | -3% | 10,200 |
| 2021/11/09 | 5,880 | 6,000 | 5,610 | 5,640 | -340 | -5.7% | 14,000 |
| 2021/11/08 | 6,050 | 6,100 | 5,770 | 5,980 | +40 | +0.7% | 7,300 |
| 2021/11/05 | 5,960 | 5,980 | 5,830 | 5,940 | +80 | +1.4% | 10,000 |
| 2021/11/04 | 6,000 | 6,000 | 5,710 | 5,860 | -110 | -1.8% | 19,300 |
| 2021/11/02 | 5,940 | 6,170 | 5,890 | 5,970 | +30 | +0.5% | 19,100 |
| 2021/11/01 | 6,130 | 6,130 | 5,860 | 5,940 | +10 | +0.2% | 10,300 |
| 2021/10/29 | 5,930 | 6,150 | 5,730 | 5,930 | ±0 | ±0% | 32,900 |
| 2021/10/28 | 5,700 | 6,020 | 5,650 | 5,930 | +280 | +5% | 39,900 |
| 2021/10/27 | 5,810 | 5,810 | 5,320 | 5,650 | -60 | -1.1% | 26,000 |
| 2021/10/26 | 5,670 | 5,820 | 5,570 | 5,710 | +200 | +3.6% | 11,800 |
| 2021/10/25 | 5,400 | 5,700 | 5,230 | 5,510 | -30 | -0.5% | 9,100 |
| 2021/10/22 | 5,580 | 5,630 | 5,470 | 5,540 | -40 | -0.7% | 15,400 |
| 2021/10/21 | 5,550 | 5,730 | 5,450 | 5,580 | +20 | +0.4% | 15,800 |
| 2021/10/20 | 5,830 | 5,860 | 5,550 | 5,560 | -330 | -5.6% | 20,600 |
| 2021/10/19 | 5,770 | 5,930 | 5,770 | 5,890 | +20 | +0.3% | 14,400 |
| 2021/10/18 | 5,950 | 5,980 | 5,770 | 5,870 | +20 | +0.3% | 20,100 |
| 2021/10/15 | 5,780 | 5,980 | 5,740 | 5,850 | +140 | +2.5% | 25,100 |
| 2021/10/14 | 5,600 | 5,800 | 5,490 | 5,710 | +230 | +4.2% | 27,000 |
| 2021/10/13 | 5,760 | 5,760 | 5,450 | 5,480 | -140 | -2.5% | 30,200 |
| 2021/10/12 | 5,610 | 5,810 | 5,470 | 5,620 | +10 | +0.2% | 26,800 |
| 2021/10/11 | 5,370 | 5,690 | 5,250 | 5,610 | +180 | +3.3% | 38,600 |
| 2021/10/08 | 5,240 | 5,600 | 5,230 | 5,430 | +260 | +5% | 44,200 |
| 2021/10/07 | 4,900 | 5,350 | 4,860 | 5,170 | +340 | +7% | 42,000 |
| 2021/10/06 | 5,260 | 5,380 | 4,830 | 4,830 | -310 | -6% | 43,400 |
| 2021/10/05 | 5,000 | 5,180 | 4,900 | 5,140 | +120 | +2.4% | 35,900 |
| 2021/10/04 | 5,160 | 5,420 | 4,995 | 5,020 | +75 | +1.5% | 55,200 |
| 2021/10/01 | 4,920 | 4,985 | 4,735 | 4,945 | -35 | -0.7% | 43,900 |
| 2021/09/30 | 5,000 | 5,100 | 4,930 | 4,980 | -20 | -0.4% | 29,300 |
901～
950
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
