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 |
|---|---|---|---|---|---|---|---|
| 2024/06/12 | 1,598 | 1,599 | 1,548 | 1,577 | -19 | -1.2% | 4,700 |
| 2024/06/11 | 1,588 | 1,620 | 1,570 | 1,596 | +47 | +3% | 8,900 |
| 2024/06/10 | 1,644 | 1,679 | 1,549 | 1,549 | -97 | -5.9% | 25,800 |
| 2024/06/07 | 1,477 | 1,646 | 1,473 | 1,646 | +166 | +11.2% | 44,900 |
| 2024/06/06 | 1,476 | 1,529 | 1,465 | 1,480 | -3 | -0.2% | 13,300 |
| 2024/06/05 | 1,400 | 1,631 | 1,388 | 1,483 | +83 | +5.9% | 93,000 |
| 2024/06/04 | 1,385 | 1,405 | 1,374 | 1,400 | +25 | +1.8% | 9,300 |
| 2024/06/03 | 1,377 | 1,387 | 1,362 | 1,375 | +17 | +1.3% | 6,800 |
| 2024/05/31 | 1,345 | 1,358 | 1,345 | 1,358 | +13 | +1% | 2,100 |
| 2024/05/30 | 1,345 | 1,379 | 1,328 | 1,345 | ±0 | ±0% | 4,300 |
| 2024/05/29 | 1,360 | 1,360 | 1,327 | 1,345 | -8 | -0.6% | 14,900 |
| 2024/05/28 | 1,383 | 1,383 | 1,335 | 1,353 | -5 | -0.4% | 9,300 |
| 2024/05/27 | 1,353 | 1,365 | 1,324 | 1,358 | -2 | -0.1% | 12,300 |
| 2024/05/24 | 1,336 | 1,365 | 1,332 | 1,360 | +4 | +0.3% | 14,900 |
| 2024/05/23 | 1,445 | 1,445 | 1,330 | 1,356 | -82 | -5.7% | 20,700 |
| 2024/05/22 | 1,415 | 1,438 | 1,405 | 1,438 | +23 | +1.6% | 21,600 |
| 2024/05/21 | 1,434 | 1,440 | 1,407 | 1,415 | -25 | -1.7% | 15,900 |
| 2024/05/20 | 1,440 | 1,451 | 1,411 | 1,440 | +27 | +1.9% | 11,800 |
| 2024/05/17 | 1,422 | 1,451 | 1,405 | 1,413 | +21 | +1.5% | 23,400 |
| 2024/05/16 | 1,405 | 1,405 | 1,305 | 1,392 | -43 | -3% | 36,600 |
| 2024/05/15 | 1,560 | 1,560 | 1,435 | 1,435 | +175 | +13.9% | 276,300 |
| 2024/05/14 | 1,219 | 1,280 | 1,211 | 1,260 | +51 | +4.2% | 7,600 |
| 2024/05/13 | 1,202 | 1,209 | 1,188 | 1,209 | +29 | +2.5% | 4,400 |
| 2024/05/10 | 1,231 | 1,231 | 1,173 | 1,180 | -44 | -3.6% | 5,700 |
| 2024/05/09 | 1,262 | 1,324 | 1,220 | 1,224 | -29 | -2.3% | 11,900 |
| 2024/05/08 | 1,134 | 1,271 | 1,134 | 1,253 | +124 | +11% | 12,300 |
| 2024/05/07 | 1,110 | 1,129 | 1,110 | 1,129 | +19 | +1.7% | 2,500 |
| 2024/05/02 | 1,118 | 1,118 | 1,100 | 1,110 | -8 | -0.7% | 4,500 |
| 2024/05/01 | 1,118 | 1,131 | 1,116 | 1,118 | -2 | -0.2% | 2,500 |
| 2024/04/30 | 1,129 | 1,137 | 1,120 | 1,120 | -16 | -1.4% | 1,800 |
| 2024/04/26 | 1,138 | 1,146 | 1,116 | 1,136 | -6 | -0.5% | 1,300 |
| 2024/04/25 | 1,144 | 1,147 | 1,124 | 1,142 | +7 | +0.6% | 3,200 |
| 2024/04/24 | 1,147 | 1,150 | 1,115 | 1,135 | -17 | -1.5% | 4,700 |
| 2024/04/23 | 1,135 | 1,153 | 1,132 | 1,152 | +16 | +1.4% | 6,600 |
| 2024/04/22 | 1,141 | 1,141 | 1,132 | 1,136 | +1 | +0.1% | 1,200 |
| 2024/04/19 | 1,135 | 1,142 | 1,105 | 1,135 | +1 | +0.1% | 4,500 |
| 2024/04/18 | 1,127 | 1,135 | 1,126 | 1,134 | +5 | +0.4% | 2,300 |
| 2024/04/17 | 1,125 | 1,131 | 1,113 | 1,129 | -18 | -1.6% | 3,700 |
| 2024/04/16 | 1,151 | 1,154 | 1,135 | 1,147 | -2 | -0.2% | 6,500 |
| 2024/04/15 | 1,139 | 1,159 | 1,139 | 1,149 | +10 | +0.9% | 1,500 |
| 2024/04/12 | 1,144 | 1,150 | 1,139 | 1,139 | -10 | -0.9% | 1,100 |
| 2024/04/11 | 1,150 | 1,150 | 1,136 | 1,149 | -1 | -0.1% | 2,000 |
| 2024/04/10 | 1,138 | 1,156 | 1,137 | 1,150 | +11 | +1% | 1,300 |
| 2024/04/09 | 1,141 | 1,168 | 1,139 | 1,139 | -2 | -0.2% | 3,700 |
| 2024/04/08 | 1,145 | 1,172 | 1,141 | 1,141 | +1 | +0.1% | 1,000 |
| 2024/04/05 | 1,133 | 1,145 | 1,125 | 1,140 | -15 | -1.3% | 5,700 |
| 2024/04/04 | 1,188 | 1,188 | 1,150 | 1,155 | -3 | -0.3% | 5,300 |
| 2024/04/03 | 1,130 | 1,167 | 1,130 | 1,158 | +20 | +1.8% | 8,700 |
| 2024/04/02 | 1,157 | 1,157 | 1,138 | 1,138 | -31 | -2.7% | 5,400 |
| 2024/04/01 | 1,199 | 1,199 | 1,166 | 1,169 | -23 | -1.9% | 1,300 |
251～
300
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
