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 |
|---|---|---|---|---|---|---|---|
| 2024/10/21 | 1,141 | 1,147 | 1,126 | 1,143 | -2 | -0.2% | 1,200 |
| 2024/10/18 | 1,143 | 1,146 | 1,116 | 1,145 | +2 | +0.2% | 1,400 |
| 2024/10/17 | 1,148 | 1,149 | 1,114 | 1,143 | -3 | -0.3% | 1,700 |
| 2024/10/16 | 1,149 | 1,149 | 1,130 | 1,146 | -9 | -0.8% | 1,900 |
| 2024/10/15 | 1,165 | 1,165 | 1,138 | 1,155 | +18 | +1.6% | 1,900 |
| 2024/10/11 | 1,122 | 1,141 | 1,119 | 1,137 | +16 | +1.4% | 1,400 |
| 2024/10/10 | 1,117 | 1,121 | 1,103 | 1,121 | -2 | -0.2% | 1,000 |
| 2024/10/09 | 1,117 | 1,123 | 1,110 | 1,123 | +3 | +0.3% | 600 |
| 2024/10/08 | 1,130 | 1,130 | 1,108 | 1,120 | -18 | -1.6% | 1,800 |
| 2024/10/07 | 1,151 | 1,151 | 1,127 | 1,138 | -6 | -0.5% | 2,500 |
| 2024/10/04 | 1,130 | 1,144 | 1,130 | 1,144 | +15 | +1.3% | 1,000 |
| 2024/10/03 | 1,145 | 1,150 | 1,128 | 1,129 | -1 | -0.1% | 900 |
| 2024/10/02 | 1,167 | 1,167 | 1,130 | 1,130 | -7 | -0.6% | 900 |
| 2024/10/01 | 1,144 | 1,144 | 1,137 | 1,137 | +5 | +0.4% | 1,800 |
| 2024/09/30 | 1,146 | 1,159 | 1,125 | 1,132 | -48 | -4.1% | 2,000 |
| 2024/09/27 | 1,181 | 1,196 | 1,127 | 1,180 | -2 | -0.2% | 1,600 |
| 2024/09/26 | 1,192 | 1,192 | 1,162 | 1,182 | -10 | -0.8% | 2,100 |
| 2024/09/25 | 1,199 | 1,199 | 1,155 | 1,192 | +13 | +1.1% | 5,000 |
| 2024/09/24 | 1,161 | 1,179 | 1,156 | 1,179 | +39 | +3.4% | 1,300 |
| 2024/09/20 | 1,135 | 1,140 | 1,135 | 1,140 | +7 | +0.6% | 400 |
| 2024/09/19 | 1,133 | 1,138 | 1,126 | 1,133 | +8 | +0.7% | 700 |
| 2024/09/18 | 1,113 | 1,125 | 1,110 | 1,125 | +20 | +1.8% | 1,900 |
| 2024/09/17 | 1,129 | 1,129 | 1,099 | 1,105 | +11 | +1% | 2,300 |
| 2024/09/13 | 1,081 | 1,130 | 1,081 | 1,094 | +13 | +1.2% | 3,300 |
| 2024/09/12 | 1,100 | 1,121 | 1,081 | 1,081 | -19 | -1.7% | 3,600 |
| 2024/09/11 | 1,096 | 1,101 | 1,090 | 1,100 | -9 | -0.8% | 1,500 |
| 2024/09/10 | 1,124 | 1,133 | 1,100 | 1,109 | -20 | -1.8% | 4,600 |
| 2024/09/09 | 1,129 | 1,129 | 1,084 | 1,129 | +30 | +2.7% | 5,000 |
| 2024/09/06 | 1,074 | 1,099 | 1,061 | 1,099 | +20 | +1.9% | 6,300 |
| 2024/09/05 | 1,074 | 1,094 | 1,074 | 1,079 | +3 | +0.3% | 5,000 |
| 2024/09/04 | 1,068 | 1,100 | 1,058 | 1,076 | -9 | -0.8% | 11,300 |
| 2024/09/03 | 1,099 | 1,099 | 1,083 | 1,085 | -2 | -0.2% | 2,700 |
| 2024/09/02 | 1,096 | 1,096 | 1,069 | 1,087 | +5 | +0.5% | 800 |
| 2024/08/30 | 1,081 | 1,088 | 1,070 | 1,082 | +6 | +0.6% | 7,800 |
| 2024/08/29 | 1,098 | 1,098 | 1,076 | 1,076 | -34 | -3.1% | 10,500 |
| 2024/08/28 | 1,109 | 1,110 | 1,093 | 1,110 | +1 | +0.1% | 8,100 |
| 2024/08/27 | 1,090 | 1,110 | 1,084 | 1,109 | +23 | +2.1% | 11,500 |
| 2024/08/26 | 1,099 | 1,099 | 1,070 | 1,086 | +1 | +0.1% | 6,700 |
| 2024/08/23 | 1,088 | 1,111 | 1,070 | 1,085 | +14 | +1.3% | 6,400 |
| 2024/08/22 | 1,070 | 1,081 | 1,065 | 1,071 | +1 | +0.1% | 2,500 |
| 2024/08/21 | 1,070 | 1,075 | 1,064 | 1,070 | -7 | -0.6% | 4,300 |
| 2024/08/20 | 1,082 | 1,085 | 1,062 | 1,077 | +3 | +0.3% | 6,800 |
| 2024/08/19 | 1,073 | 1,088 | 1,057 | 1,074 | -8 | -0.7% | 5,300 |
| 2024/08/16 | 1,090 | 1,100 | 1,065 | 1,082 | +22 | +2.1% | 7,500 |
| 2024/08/15 | 1,084 | 1,109 | 1,035 | 1,060 | -84 | -7.3% | 27,500 |
| 2024/08/14 | 1,154 | 1,169 | 1,080 | 1,144 | +19 | +1.7% | 15,400 |
| 2024/08/13 | 1,105 | 1,144 | 1,104 | 1,125 | +18 | +1.6% | 14,200 |
| 2024/08/09 | 1,131 | 1,132 | 1,107 | 1,107 | -18 | -1.6% | 1,300 |
| 2024/08/08 | 1,046 | 1,127 | 1,046 | 1,125 | +75 | +7.1% | 10,600 |
| 2024/08/07 | 937 | 1,050 | 937 | 1,050 | +68 | +6.9% | 16,600 |
201～
250
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
