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 |
|---|---|---|---|---|---|---|---|
| 2025/04/08 | 1,109 | 1,110 | 1,109 | 1,110 | +110 | +11% | 4,600 |
| 2025/04/07 | 900 | 1,039 | 900 | 1,000 | -110 | -9.9% | 10,200 |
| 2025/04/04 | 1,081 | 1,149 | 1,055 | 1,110 | -10 | -0.9% | 5,700 |
| 2025/04/03 | 1,161 | 1,170 | 1,115 | 1,120 | -54 | -4.6% | 5,700 |
| 2025/04/02 | 1,179 | 1,179 | 1,160 | 1,174 | +19 | +1.6% | 1,500 |
| 2025/04/01 | 1,161 | 1,161 | 1,155 | 1,155 | -10 | -0.9% | 300 |
| 2025/03/31 | 1,175 | 1,175 | 1,155 | 1,165 | - | - | 2,200 |
| 2025/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/27 | 1,160 | 1,183 | 1,160 | 1,165 | +5 | +0.4% | 1,100 |
| 2025/03/26 | 1,135 | 1,181 | 1,135 | 1,160 | +28 | +2.5% | 3,600 |
| 2025/03/25 | 1,130 | 1,135 | 1,130 | 1,132 | -3 | -0.3% | 2,900 |
| 2025/03/24 | 1,135 | 1,135 | 1,117 | 1,135 | +25 | +2.3% | 1,100 |
| 2025/03/21 | 1,122 | 1,140 | 1,110 | 1,110 | -12 | -1.1% | 19,700 |
| 2025/03/19 | 1,107 | 1,135 | 1,107 | 1,122 | +16 | +1.4% | 8,100 |
| 2025/03/18 | 1,127 | 1,132 | 1,106 | 1,106 | -23 | -2% | 5,700 |
| 2025/03/17 | 1,112 | 1,129 | 1,112 | 1,129 | +18 | +1.6% | 2,100 |
| 2025/03/14 | 1,114 | 1,114 | 1,086 | 1,111 | -10 | -0.9% | 2,400 |
| 2025/03/13 | 1,135 | 1,140 | 1,108 | 1,121 | +16 | +1.4% | 6,600 |
| 2025/03/12 | 1,105 | 1,105 | 1,105 | 1,105 | +5 | +0.5% | 1,200 |
| 2025/03/11 | 1,101 | 1,111 | 1,100 | 1,100 | -5 | -0.5% | 1,600 |
| 2025/03/10 | 1,113 | 1,113 | 1,097 | 1,105 | -10 | -0.9% | 500 |
| 2025/03/07 | 1,115 | 1,132 | 1,115 | 1,115 | -1 | -0.1% | 1,900 |
| 2025/03/06 | 1,115 | 1,127 | 1,101 | 1,116 | +6 | +0.5% | 1,000 |
| 2025/03/05 | 1,083 | 1,131 | 1,083 | 1,110 | +27 | +2.5% | 4,700 |
| 2025/03/04 | 1,087 | 1,095 | 1,083 | 1,083 | -13 | -1.2% | 1,800 |
| 2025/03/03 | 1,086 | 1,137 | 1,086 | 1,096 | +12 | +1.1% | 5,700 |
| 2025/02/28 | 1,140 | 1,140 | 1,080 | 1,084 | -30 | -2.7% | 4,500 |
| 2025/02/27 | 1,113 | 1,153 | 1,110 | 1,114 | +31 | +2.9% | 8,700 |
| 2025/02/26 | 1,083 | 1,135 | 1,083 | 1,083 | -7 | -0.6% | 6,300 |
| 2025/02/25 | 1,105 | 1,122 | 1,080 | 1,090 | -3 | -0.3% | 5,500 |
| 2025/02/21 | 1,093 | 1,120 | 1,092 | 1,093 | -9 | -0.8% | 9,200 |
| 2025/02/20 | 1,114 | 1,161 | 1,100 | 1,102 | -25 | -2.2% | 7,700 |
| 2025/02/19 | 1,121 | 1,150 | 1,065 | 1,127 | +6 | +0.5% | 17,800 |
| 2025/02/18 | 1,162 | 1,179 | 1,060 | 1,121 | -42 | -3.6% | 16,700 |
| 2025/02/17 | 1,194 | 1,224 | 1,160 | 1,163 | -61 | -5% | 16,600 |
| 2025/02/14 | 1,240 | 1,400 | 1,210 | 1,224 | -38 | -3% | 26,500 |
| 2025/02/13 | 1,225 | 1,262 | 1,205 | 1,262 | +37 | +3% | 6,200 |
| 2025/02/12 | 1,211 | 1,225 | 1,193 | 1,225 | +10 | +0.8% | 3,000 |
| 2025/02/10 | 1,164 | 1,233 | 1,161 | 1,215 | +37 | +3.1% | 7,000 |
| 2025/02/07 | 1,175 | 1,178 | 1,165 | 1,178 | +12 | +1% | 4,200 |
| 2025/02/06 | 1,155 | 1,166 | 1,152 | 1,166 | +11 | +1% | 1,900 |
| 2025/02/05 | 1,141 | 1,163 | 1,140 | 1,155 | +4 | +0.3% | 8,300 |
| 2025/02/04 | 1,153 | 1,153 | 1,142 | 1,151 | -17 | -1.5% | 700 |
| 2025/02/03 | 1,168 | 1,168 | 1,168 | 1,168 | ±0 | ±0% | 400 |
| 2025/01/31 | 1,154 | 1,172 | 1,130 | 1,168 | +9 | +0.8% | 4,700 |
| 2025/01/30 | 1,150 | 1,159 | 1,150 | 1,159 | +3 | +0.3% | 1,300 |
| 2025/01/29 | 1,152 | 1,162 | 1,150 | 1,156 | -4 | -0.3% | 6,100 |
| 2025/01/28 | 1,067 | 1,160 | 1,067 | 1,160 | +83 | +7.7% | 9,100 |
| 2025/01/27 | 1,099 | 1,099 | 1,069 | 1,077 | +2 | +0.2% | 2,400 |
| 2025/01/24 | 1,075 | 1,076 | 1,065 | 1,075 | +14 | +1.3% | 600 |
51～
100
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 | 120,300円 | +20.0% | +20.6% | 0.00% | 11.41倍 | 3.42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 | 68,500円 | +3.6% | +20.5% | 0.88% | 69.47倍 | 1.82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 | 30,000円 | -3.6% | - | 2.00% | 174.42倍 | 0.80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 | 57,900円 | +11.3% | +0.7% | 1.73% | 12.46倍 | 0.75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 | 83,600円 | +23.9% | +41.1% | 0.00% | 66.35倍 | 3.16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
