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 |
|---|---|---|---|---|---|---|---|
| 2021/07/14 | 5,510 | 5,660 | 5,510 | 5,510 | -50 | -0.9% | 3,300 |
| 2021/07/13 | 5,620 | 5,680 | 5,500 | 5,560 | -60 | -1.1% | 9,200 |
| 2021/07/12 | 5,510 | 5,650 | 5,500 | 5,620 | +210 | +3.9% | 13,300 |
| 2021/07/09 | 5,400 | 5,450 | 5,260 | 5,410 | -60 | -1.1% | 18,100 |
| 2021/07/08 | 5,750 | 5,760 | 5,470 | 5,470 | -180 | -3.2% | 20,500 |
| 2021/07/07 | 5,520 | 5,740 | 5,420 | 5,650 | +100 | +1.8% | 20,100 |
| 2021/07/06 | 5,850 | 5,900 | 5,550 | 5,550 | -260 | -4.5% | 31,400 |
| 2021/07/05 | 5,780 | 6,030 | 5,780 | 5,810 | -20 | -0.3% | 14,700 |
| 2021/07/02 | 5,970 | 6,000 | 5,800 | 5,830 | -40 | -0.7% | 20,000 |
| 2021/07/01 | 6,420 | 6,490 | 5,810 | 5,870 | -360 | -5.8% | 101,900 |
| 2021/06/30 | 5,930 | 6,240 | 5,760 | 6,230 | +360 | +6.1% | 70,500 |
| 2021/06/29 | 5,980 | 6,050 | 5,820 | 5,870 | -10 | -0.2% | 27,400 |
| 2021/06/28 | 6,060 | 6,200 | 5,820 | 5,880 | -90 | -1.5% | 54,200 |
| 2021/06/25 | 5,800 | 6,180 | 5,760 | 5,970 | +170 | +2.9% | 65,500 |
| 2021/06/24 | 5,520 | 5,950 | 5,520 | 5,800 | +290 | +5.3% | 55,600 |
| 2021/06/23 | 5,850 | 5,900 | 5,500 | 5,510 | -150 | -2.7% | 45,700 |
| 2021/06/22 | 5,770 | 5,950 | 5,620 | 5,660 | -90 | -1.6% | 36,400 |
| 2021/06/21 | 5,630 | 5,830 | 5,370 | 5,750 | -80 | -1.4% | 53,800 |
| 2021/06/18 | 5,980 | 6,260 | 5,550 | 5,830 | -50 | -0.9% | 98,400 |
| 2021/06/17 | 6,100 | 6,210 | 5,780 | 5,880 | -220 | -3.6% | 55,800 |
| 2021/06/16 | 5,790 | 6,170 | 5,560 | 6,100 | +270 | +4.6% | 75,100 |
| 2021/06/15 | 5,850 | 6,000 | 5,750 | 5,830 | +80 | +1.4% | 41,000 |
| 2021/06/14 | 5,540 | 5,850 | 5,220 | 5,750 | +110 | +2% | 39,700 |
| 2021/06/11 | 5,830 | 5,830 | 5,530 | 5,640 | -290 | -4.9% | 26,600 |
| 2021/06/10 | 5,500 | 6,000 | 5,400 | 5,930 | +520 | +9.6% | 53,600 |
| 2021/06/09 | 5,250 | 5,480 | 5,170 | 5,410 | +260 | +5% | 24,100 |
| 2021/06/08 | 5,200 | 5,400 | 5,060 | 5,150 | +50 | +1% | 47,900 |
| 2021/06/07 | 5,870 | 5,870 | 5,080 | 5,100 | -870 | -14.6% | 87,900 |
| 2021/06/04 | 5,690 | 6,120 | 5,650 | 5,970 | +410 | +7.4% | 116,000 |
| 2021/06/03 | 5,580 | 5,590 | 5,400 | 5,560 | -20 | -0.4% | 25,800 |
| 2021/06/02 | 5,100 | 5,640 | 5,060 | 5,580 | +410 | +7.9% | 57,500 |
| 2021/06/01 | 5,230 | 5,260 | 5,070 | 5,170 | -60 | -1.1% | 19,500 |
| 2021/05/31 | 4,955 | 5,240 | 4,955 | 5,230 | +415 | +8.6% | 38,300 |
| 2021/05/28 | 5,060 | 5,140 | 4,780 | 4,815 | -175 | -3.5% | 30,000 |
| 2021/05/27 | 4,940 | 5,160 | 4,845 | 4,990 | +110 | +2.3% | 50,000 |
| 2021/05/26 | 4,585 | 5,050 | 4,490 | 4,880 | +350 | +7.7% | 69,100 |
| 2021/05/25 | 4,440 | 4,595 | 4,290 | 4,530 | +160 | +3.7% | 25,200 |
| 2021/05/24 | 4,460 | 4,460 | 4,220 | 4,370 | -90 | -2% | 28,300 |
| 2021/05/21 | 4,300 | 4,540 | 4,210 | 4,460 | +400 | +9.9% | 71,100 |
| 2021/05/20 | 3,800 | 4,170 | 3,800 | 4,060 | +265 | +7% | 38,600 |
| 2021/05/19 | 3,705 | 3,885 | 3,690 | 3,795 | -50 | -1.3% | 21,000 |
| 2021/05/18 | 3,560 | 3,985 | 3,545 | 3,845 | +415 | +12.1% | 36,900 |
| 2021/05/17 | 3,765 | 4,010 | 3,345 | 3,430 | -335 | -8.9% | 68,300 |
| 2021/05/14 | 3,965 | 4,090 | 3,680 | 3,765 | -160 | -4.1% | 47,200 |
| 2021/05/13 | 4,060 | 4,080 | 3,900 | 3,925 | -275 | -6.5% | 30,600 |
| 2021/05/12 | 4,380 | 4,605 | 4,120 | 4,200 | -75 | -1.8% | 28,300 |
| 2021/05/11 | 4,440 | 4,490 | 4,205 | 4,275 | -235 | -5.2% | 39,400 |
| 2021/05/10 | 4,695 | 4,695 | 4,500 | 4,510 | -100 | -2.2% | 24,400 |
| 2021/05/07 | 4,605 | 4,665 | 4,560 | 4,610 | -15 | -0.3% | 21,800 |
| 2021/05/06 | 4,800 | 4,805 | 4,625 | 4,625 | -245 | -5% | 35,900 |
1001～
1050
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
