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 |
|---|---|---|---|---|---|---|---|
| 2021/09/29 | 5,080 | 5,150 | 4,950 | 5,000 | -180 | -3.5% | 45,400 |
| 2021/09/28 | 5,420 | 5,420 | 5,080 | 5,180 | -300 | -5.5% | 54,900 |
| 2021/09/27 | 5,800 | 5,800 | 5,400 | 5,480 | -320 | -5.5% | 42,500 |
| 2021/09/24 | 5,900 | 5,960 | 5,710 | 5,800 | +70 | +1.2% | 50,800 |
| 2021/09/22 | 5,880 | 5,880 | 5,570 | 5,730 | -110 | -1.9% | 51,000 |
| 2021/09/21 | 6,250 | 6,270 | 5,780 | 5,840 | -630 | -9.7% | 79,100 |
| 2021/09/17 | 6,580 | 6,670 | 6,240 | 6,470 | -120 | -1.8% | 18,800 |
| 2021/09/16 | 6,730 | 6,930 | 6,520 | 6,590 | -170 | -2.5% | 26,500 |
| 2021/09/15 | 7,020 | 7,020 | 6,680 | 6,760 | -260 | -3.7% | 30,300 |
| 2021/09/14 | 7,460 | 7,580 | 7,020 | 7,020 | -440 | -5.9% | 33,400 |
| 2021/09/13 | 7,090 | 7,620 | 6,790 | 7,460 | +270 | +3.8% | 39,800 |
| 2021/09/10 | 6,820 | 7,520 | 6,800 | 7,190 | +350 | +5.1% | 44,900 |
| 2021/09/09 | 6,690 | 7,180 | 6,600 | 6,840 | +310 | +4.7% | 48,000 |
| 2021/09/08 | 6,640 | 7,000 | 6,410 | 6,530 | -170 | -2.5% | 27,500 |
| 2021/09/07 | 6,460 | 6,780 | 6,340 | 6,700 | +370 | +5.8% | 41,400 |
| 2021/09/06 | 6,650 | 6,650 | 6,330 | 6,330 | -320 | -4.8% | 20,800 |
| 2021/09/03 | 6,640 | 6,690 | 6,260 | 6,650 | -50 | -0.7% | 26,600 |
| 2021/09/02 | 6,830 | 6,940 | 6,600 | 6,700 | +70 | +1.1% | 26,500 |
| 2021/09/01 | 6,620 | 6,710 | 6,180 | 6,630 | +10 | +0.2% | 35,500 |
| 2021/08/31 | 6,870 | 6,870 | 6,540 | 6,620 | -150 | -2.2% | 30,700 |
| 2021/08/30 | 6,900 | 6,920 | 6,600 | 6,770 | -100 | -1.5% | 22,800 |
| 2021/08/27 | 6,850 | 7,140 | 6,570 | 6,870 | -50 | -0.7% | 38,000 |
| 2021/08/26 | 6,800 | 7,190 | 6,750 | 6,920 | +170 | +2.5% | 38,000 |
| 2021/08/25 | 6,470 | 6,910 | 6,470 | 6,750 | +360 | +5.6% | 42,400 |
| 2021/08/24 | 6,740 | 6,780 | 6,340 | 6,390 | -390 | -5.8% | 31,900 |
| 2021/08/23 | 6,800 | 6,890 | 6,550 | 6,780 | +650 | +10.6% | 46,100 |
| 2021/08/20 | 6,110 | 6,550 | 6,110 | 6,130 | +170 | +2.9% | 54,300 |
| 2021/08/19 | 6,190 | 6,290 | 5,920 | 5,960 | -230 | -3.7% | 25,800 |
| 2021/08/18 | 5,720 | 6,310 | 5,610 | 6,190 | +370 | +6.4% | 39,300 |
| 2021/08/17 | 5,880 | 6,200 | 5,720 | 5,820 | +20 | +0.3% | 48,100 |
| 2021/08/16 | 5,150 | 6,140 | 5,090 | 5,800 | +360 | +6.6% | 68,000 |
| 2021/08/13 | 5,490 | 5,670 | 5,270 | 5,440 | +10 | +0.2% | 48,500 |
| 2021/08/12 | 5,630 | 5,720 | 5,290 | 5,430 | -230 | -4.1% | 37,200 |
| 2021/08/11 | 5,710 | 5,810 | 5,570 | 5,660 | -90 | -1.6% | 17,000 |
| 2021/08/10 | 5,640 | 5,860 | 5,600 | 5,750 | +70 | +1.2% | 13,400 |
| 2021/08/06 | 5,890 | 5,940 | 5,680 | 5,680 | -90 | -1.6% | 18,200 |
| 2021/08/05 | 6,050 | 6,180 | 5,610 | 5,770 | -250 | -4.2% | 45,200 |
| 2021/08/04 | 6,940 | 6,950 | 6,000 | 6,020 | -840 | -12.2% | 101,300 |
| 2021/08/03 | 6,780 | 7,280 | 6,780 | 6,860 | +150 | +2.2% | 56,200 |
| 2021/08/02 | 7,090 | 7,210 | 6,430 | 6,710 | -680 | -9.2% | 72,200 |
| 2021/07/30 | 7,730 | 8,000 | 6,980 | 7,390 | -410 | -5.3% | 74,600 |
| 2021/07/29 | 7,390 | 8,110 | 7,390 | 7,800 | +500 | +6.8% | 84,600 |
| 2021/07/28 | 7,430 | 7,530 | 7,260 | 7,300 | -390 | -5.1% | 44,300 |
| 2021/07/27 | 7,340 | 7,750 | 7,240 | 7,690 | +200 | +2.7% | 43,100 |
| 2021/07/26 | 7,320 | 7,840 | 7,260 | 7,490 | +250 | +3.5% | 119,800 |
| 2021/07/21 | 6,630 | 7,370 | 6,630 | 7,240 | +660 | +10% | 99,900 |
| 2021/07/20 | 6,480 | 6,720 | 6,300 | 6,580 | +40 | +0.6% | 62,000 |
| 2021/07/19 | 6,130 | 6,740 | 6,050 | 6,540 | +520 | +8.6% | 96,100 |
| 2021/07/16 | 5,610 | 6,080 | 5,550 | 6,020 | +310 | +5.4% | 21,100 |
| 2021/07/15 | 5,510 | 5,750 | 5,510 | 5,710 | +200 | +3.6% | 16,700 |
951～
1000
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
