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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 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 |
| 2025/01/23 | 1,086 | 1,086 | 1,061 | 1,061 | -35 | -3.2% | 400 |
| 2025/01/22 | 1,045 | 1,096 | 1,045 | 1,096 | +37 | +3.5% | 2,200 |
| 2025/01/21 | 1,068 | 1,076 | 1,059 | 1,059 | ±0 | ±0% | 5,200 |
| 2025/01/20 | 1,044 | 1,059 | 1,044 | 1,059 | +18 | +1.7% | 3,300 |
| 2025/01/17 | 1,045 | 1,045 | 1,021 | 1,041 | +6 | +0.6% | 300 |
| 2025/01/16 | 1,020 | 1,040 | 1,015 | 1,035 | +5 | +0.5% | 7,700 |
| 2025/01/15 | 1,034 | 1,035 | 1,020 | 1,030 | -4 | -0.4% | 1,900 |
| 2025/01/14 | 1,027 | 1,035 | 1,022 | 1,034 | +2 | +0.2% | 1,700 |
| 2025/01/10 | 1,013 | 1,032 | 1,013 | 1,032 | +19 | +1.9% | 1,100 |
| 2025/01/09 | 1,062 | 1,063 | 1,001 | 1,013 | -52 | -4.9% | 4,200 |
| 2025/01/08 | 1,098 | 1,098 | 1,053 | 1,065 | -41 | -3.7% | 1,500 |
| 2025/01/07 | 1,050 | 1,112 | 1,050 | 1,106 | +38 | +3.6% | 2,300 |
| 2025/01/06 | 1,026 | 1,071 | 1,026 | 1,068 | +56 | +5.5% | 6,700 |
| 2024/12/30 | 1,003 | 1,033 | 1,003 | 1,012 | -19 | -1.8% | 2,200 |
| 2024/12/27 | 1,014 | 1,069 | 1,014 | 1,031 | +7 | +0.7% | 3,100 |
| 2024/12/26 | 1,020 | 1,024 | 1,002 | 1,024 | +21 | +2.1% | 6,100 |
| 2024/12/25 | 1,026 | 1,026 | 1,002 | 1,003 | -20 | -2% | 6,700 |
| 2024/12/24 | 1,012 | 1,037 | 1,001 | 1,023 | +7 | +0.7% | 4,400 |
| 2024/12/23 | 1,001 | 1,016 | 1,001 | 1,016 | +11 | +1.1% | 6,400 |
| 2024/12/20 | 1,012 | 1,012 | 1,002 | 1,005 | -6 | -0.6% | 1,200 |
| 2024/12/19 | 1,006 | 1,017 | 1,000 | 1,011 | -6 | -0.6% | 2,900 |
| 2024/12/18 | 1,013 | 1,018 | 1,006 | 1,017 | +4 | +0.4% | 2,200 |
| 2024/12/17 | 1,009 | 1,013 | 1,000 | 1,013 | +1 | +0.1% | 2,300 |
| 2024/12/16 | 1,001 | 1,015 | 999 | 1,012 | +6 | +0.6% | 1,000 |
| 2024/12/13 | 988 | 1,018 | 988 | 1,006 | -12 | -1.2% | 6,600 |
| 2024/12/12 | 1,026 | 1,036 | 950 | 1,018 | +6 | +0.6% | 6,500 |
| 2024/12/11 | 999 | 1,023 | 999 | 1,012 | +11 | +1.1% | 1,400 |
| 2024/12/10 | 1,038 | 1,038 | 999 | 1,001 | -22 | -2.2% | 19,000 |
| 2024/12/09 | 1,026 | 1,037 | 1,016 | 1,023 | -4 | -0.4% | 5,300 |
| 2024/12/06 | 1,043 | 1,043 | 1,025 | 1,027 | +2 | +0.2% | 5,700 |
| 2024/12/05 | 1,027 | 1,032 | 1,025 | 1,025 | -10 | -1% | 1,400 |
| 2024/12/04 | 1,047 | 1,047 | 1,035 | 1,035 | -5 | -0.5% | 900 |
| 2024/12/03 | 1,038 | 1,047 | 1,030 | 1,040 | ±0 | ±0% | 1,500 |
51～
100
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
