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 |
|---|---|---|---|---|---|---|---|
| 2025/01/06 | 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 |
| 2024/11/07 | 1,130 | 1,130 | 1,079 | 1,126 | -4 | -0.4% | 2,300 |
| 2024/11/06 | 1,106 | 1,145 | 1,100 | 1,130 | ±0 | ±0% | 3,300 |
| 2024/11/05 | 1,156 | 1,156 | 1,130 | 1,130 | -9 | -0.8% | 400 |
| 2024/11/01 | 1,130 | 1,139 | 1,090 | 1,139 | -9 | -0.8% | 3,200 |
| 2024/10/31 | 1,133 | 1,149 | 1,130 | 1,148 | +7 | +0.6% | 900 |
| 2024/10/30 | 1,130 | 1,141 | 1,120 | 1,141 | +11 | +1% | 2,400 |
| 2024/10/29 | 1,125 | 1,130 | 1,106 | 1,130 | +5 | +0.4% | 1,400 |
| 2024/10/28 | 1,108 | 1,130 | 1,104 | 1,125 | -9 | -0.8% | 2,300 |
| 2024/10/25 | 1,140 | 1,140 | 1,108 | 1,134 | +1 | +0.1% | 2,500 |
| 2024/10/24 | 1,129 | 1,133 | 1,117 | 1,133 | +4 | +0.4% | 1,500 |
| 2024/10/23 | 1,140 | 1,140 | 1,114 | 1,129 | -4 | -0.4% | 2,700 |
| 2024/10/22 | 1,143 | 1,143 | 1,127 | 1,133 | -10 | -0.9% | 1,100 |
151～
200
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
