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 |
|---|---|---|---|---|---|---|---|
| 2024/08/06 | 933 | 1,070 | 933 | 982 | +51 | +5.5% | 8,600 |
| 2024/08/05 | 1,069 | 1,069 | 896 | 931 | -209 | -18.3% | 22,600 |
| 2024/08/02 | 1,150 | 1,186 | 1,120 | 1,140 | -90 | -7.3% | 9,400 |
| 2024/08/01 | 1,253 | 1,253 | 1,212 | 1,230 | -23 | -1.8% | 7,700 |
| 2024/07/31 | 1,240 | 1,272 | 1,204 | 1,253 | +17 | +1.4% | 8,500 |
| 2024/07/30 | 1,270 | 1,278 | 1,235 | 1,236 | -34 | -2.7% | 11,800 |
| 2024/07/29 | 1,315 | 1,315 | 1,260 | 1,270 | -32 | -2.5% | 9,200 |
| 2024/07/26 | 1,310 | 1,310 | 1,275 | 1,302 | -3 | -0.2% | 7,400 |
| 2024/07/25 | 1,366 | 1,366 | 1,285 | 1,305 | -59 | -4.3% | 7,700 |
| 2024/07/24 | 1,372 | 1,372 | 1,335 | 1,364 | +6 | +0.4% | 5,700 |
| 2024/07/23 | 1,358 | 1,378 | 1,358 | 1,358 | ±0 | ±0% | 3,300 |
| 2024/07/22 | 1,322 | 1,380 | 1,322 | 1,358 | +36 | +2.7% | 7,800 |
| 2024/07/19 | 1,319 | 1,347 | 1,318 | 1,322 | +3 | +0.2% | 5,600 |
| 2024/07/18 | 1,308 | 1,319 | 1,301 | 1,319 | +6 | +0.5% | 2,500 |
| 2024/07/17 | 1,310 | 1,316 | 1,281 | 1,313 | +8 | +0.6% | 8,100 |
| 2024/07/16 | 1,293 | 1,305 | 1,267 | 1,305 | -8 | -0.6% | 5,100 |
| 2024/07/12 | 1,254 | 1,316 | 1,254 | 1,313 | +53 | +4.2% | 10,400 |
| 2024/07/11 | 1,320 | 1,322 | 1,260 | 1,260 | -60 | -4.5% | 20,300 |
| 2024/07/10 | 1,305 | 1,328 | 1,302 | 1,320 | +4 | +0.3% | 11,700 |
| 2024/07/09 | 1,314 | 1,334 | 1,314 | 1,316 | +10 | +0.8% | 7,300 |
| 2024/07/08 | 1,270 | 1,314 | 1,267 | 1,306 | +24 | +1.9% | 10,500 |
| 2024/07/05 | 1,307 | 1,307 | 1,254 | 1,282 | -16 | -1.2% | 14,900 |
| 2024/07/04 | 1,320 | 1,320 | 1,290 | 1,298 | -23 | -1.7% | 35,100 |
| 2024/07/03 | 1,480 | 1,496 | 1,293 | 1,321 | -150 | -10.2% | 79,300 |
| 2024/07/02 | 1,544 | 1,544 | 1,456 | 1,471 | -76 | -4.9% | 11,400 |
| 2024/07/01 | 1,575 | 1,580 | 1,540 | 1,547 | -28 | -1.8% | 4,300 |
| 2024/06/28 | 1,576 | 1,583 | 1,547 | 1,575 | -8 | -0.5% | 2,800 |
| 2024/06/27 | 1,544 | 1,590 | 1,544 | 1,583 | +42 | +2.7% | 6,800 |
| 2024/06/26 | 1,528 | 1,541 | 1,519 | 1,541 | +21 | +1.4% | 4,800 |
| 2024/06/25 | 1,521 | 1,529 | 1,510 | 1,520 | +2 | +0.1% | 3,600 |
| 2024/06/24 | 1,511 | 1,533 | 1,511 | 1,518 | +8 | +0.5% | 3,500 |
| 2024/06/21 | 1,530 | 1,531 | 1,510 | 1,510 | -20 | -1.3% | 3,100 |
| 2024/06/20 | 1,507 | 1,530 | 1,507 | 1,530 | +17 | +1.1% | 2,000 |
| 2024/06/19 | 1,506 | 1,524 | 1,494 | 1,513 | +12 | +0.8% | 3,100 |
| 2024/06/18 | 1,532 | 1,532 | 1,501 | 1,501 | -16 | -1.1% | 3,200 |
| 2024/06/17 | 1,510 | 1,544 | 1,454 | 1,517 | +14 | +0.9% | 6,000 |
| 2024/06/14 | 1,490 | 1,517 | 1,490 | 1,503 | -27 | -1.8% | 7,300 |
| 2024/06/13 | 1,577 | 1,578 | 1,505 | 1,530 | -47 | -3% | 2,400 |
| 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 |
251～
300
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
