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 |
|---|---|---|---|---|---|---|---|
| 2025/01/23 | 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 |
| 2024/12/02 | 1,058 | 1,058 | 1,031 | 1,040 | -17 | -1.6% | 6,000 |
| 2024/11/29 | 1,054 | 1,070 | 1,054 | 1,057 | -4 | -0.4% | 1,300 |
| 2024/11/28 | 1,049 | 1,061 | 1,049 | 1,061 | +2 | +0.2% | 2,000 |
| 2024/11/27 | 1,050 | 1,060 | 1,050 | 1,059 | -2 | -0.2% | 1,500 |
| 2024/11/26 | 1,059 | 1,061 | 1,046 | 1,061 | +2 | +0.2% | 1,500 |
| 2024/11/25 | 1,060 | 1,060 | 1,050 | 1,059 | +9 | +0.9% | 5,100 |
| 2024/11/22 | 1,034 | 1,069 | 1,034 | 1,050 | -2 | -0.2% | 3,200 |
| 2024/11/21 | 1,060 | 1,063 | 1,052 | 1,052 | -8 | -0.8% | 1,800 |
| 2024/11/20 | 1,045 | 1,060 | 1,041 | 1,060 | +7 | +0.7% | 2,300 |
| 2024/11/19 | 1,060 | 1,067 | 1,047 | 1,053 | -6 | -0.6% | 3,200 |
| 2024/11/18 | 1,040 | 1,063 | 1,039 | 1,059 | -11 | -1% | 2,300 |
| 2024/11/15 | 1,052 | 1,075 | 1,030 | 1,070 | +4 | +0.4% | 7,400 |
| 2024/11/14 | 1,126 | 1,126 | 1,020 | 1,066 | -60 | -5.3% | 25,000 |
| 2024/11/13 | 1,110 | 1,199 | 1,103 | 1,126 | +16 | +1.4% | 36,500 |
| 2024/11/12 | 1,125 | 1,126 | 1,093 | 1,110 | -15 | -1.3% | 5,200 |
| 2024/11/11 | 1,123 | 1,125 | 1,107 | 1,125 | +2 | +0.2% | 2,400 |
| 2024/11/08 | 1,125 | 1,125 | 1,103 | 1,123 | -3 | -0.3% | 2,800 |
101～
150
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
