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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,241 | 1,255 | 1,212 | 1,233 | -22 | -1.8% | 3,500 |
| 2024/02/07 | 1,257 | 1,262 | 1,243 | 1,255 | +17 | +1.4% | 4,600 |
| 2024/02/06 | 1,242 | 1,264 | 1,238 | 1,238 | ±0 | ±0% | 5,100 |
| 2024/02/05 | 1,240 | 1,258 | 1,232 | 1,238 | ±0 | ±0% | 2,800 |
| 2024/02/02 | 1,258 | 1,258 | 1,221 | 1,238 | +3 | +0.2% | 3,200 |
| 2024/02/01 | 1,250 | 1,250 | 1,227 | 1,235 | -12 | -1% | 800 |
| 2024/01/31 | 1,245 | 1,258 | 1,244 | 1,247 | -8 | -0.6% | 800 |
| 2024/01/30 | 1,259 | 1,259 | 1,255 | 1,255 | +10 | +0.8% | 400 |
| 2024/01/29 | 1,243 | 1,258 | 1,243 | 1,245 | -15 | -1.2% | 2,100 |
| 2024/01/26 | 1,261 | 1,270 | 1,254 | 1,260 | -6 | -0.5% | 2,100 |
| 2024/01/25 | 1,261 | 1,269 | 1,255 | 1,266 | +15 | +1.2% | 4,500 |
| 2024/01/24 | 1,246 | 1,259 | 1,246 | 1,251 | +6 | +0.5% | 3,400 |
| 2024/01/23 | 1,250 | 1,250 | 1,234 | 1,245 | -4 | -0.3% | 4,900 |
| 2024/01/22 | 1,239 | 1,256 | 1,226 | 1,249 | +6 | +0.5% | 4,100 |
| 2024/01/19 | 1,210 | 1,264 | 1,205 | 1,243 | +26 | +2.1% | 8,100 |
| 2024/01/18 | 1,227 | 1,227 | 1,204 | 1,217 | +9 | +0.7% | 1,800 |
| 2024/01/17 | 1,223 | 1,233 | 1,208 | 1,208 | -15 | -1.2% | 4,700 |
| 2024/01/16 | 1,242 | 1,242 | 1,214 | 1,223 | +3 | +0.2% | 2,700 |
| 2024/01/15 | 1,219 | 1,220 | 1,199 | 1,220 | -10 | -0.8% | 2,000 |
| 2024/01/12 | 1,224 | 1,234 | 1,217 | 1,230 | +2 | +0.2% | 5,100 |
| 2024/01/11 | 1,193 | 1,237 | 1,193 | 1,228 | +28 | +2.3% | 6,500 |
| 2024/01/10 | 1,181 | 1,237 | 1,181 | 1,200 | +19 | +1.6% | 6,600 |
| 2024/01/09 | 1,182 | 1,204 | 1,175 | 1,181 | -1 | -0.1% | 5,200 |
| 2024/01/05 | 1,180 | 1,239 | 1,180 | 1,182 | -27 | -2.2% | 5,300 |
| 2024/01/04 | 1,185 | 1,220 | 1,185 | 1,209 | +51 | +4.4% | 4,300 |
| 2023/12/29 | 1,200 | 1,202 | 1,153 | 1,158 | -19 | -1.6% | 9,300 |
| 2023/12/28 | 1,141 | 1,230 | 1,141 | 1,177 | +14 | +1.2% | 8,300 |
| 2023/12/27 | 1,141 | 1,185 | 1,127 | 1,163 | +22 | +1.9% | 8,500 |
| 2023/12/26 | 1,131 | 1,203 | 1,131 | 1,141 | -20 | -1.7% | 5,800 |
| 2023/12/25 | 1,230 | 1,230 | 1,160 | 1,161 | -26 | -2.2% | 10,400 |
| 2023/12/22 | 1,219 | 1,230 | 1,182 | 1,187 | -42 | -3.4% | 9,500 |
| 2023/12/21 | 1,220 | 1,243 | 1,184 | 1,229 | +4 | +0.3% | 12,500 |
| 2023/12/20 | 1,220 | 1,240 | 1,187 | 1,225 | +4 | +0.3% | 6,300 |
| 2023/12/19 | 1,223 | 1,245 | 1,182 | 1,221 | +3 | +0.2% | 16,100 |
| 2023/12/18 | 1,210 | 1,290 | 1,178 | 1,218 | +8 | +0.7% | 19,000 |
| 2023/12/15 | 1,062 | 1,210 | 1,062 | 1,210 | +140 | +13.1% | 17,300 |
| 2023/12/14 | 1,071 | 1,084 | 1,061 | 1,070 | -1 | -0.1% | 3,800 |
| 2023/12/13 | 1,075 | 1,095 | 1,061 | 1,071 | -6 | -0.6% | 58,300 |
| 2023/12/12 | 1,101 | 1,113 | 1,075 | 1,077 | -30 | -2.7% | 18,300 |
| 2023/12/11 | 1,108 | 1,120 | 1,100 | 1,107 | -8 | -0.7% | 8,700 |
| 2023/12/08 | 1,129 | 1,130 | 1,109 | 1,115 | -18 | -1.6% | 11,700 |
| 2023/12/07 | 1,133 | 1,158 | 1,125 | 1,133 | -10 | -0.9% | 7,700 |
| 2023/12/06 | 1,141 | 1,157 | 1,123 | 1,143 | +7 | +0.6% | 7,300 |
| 2023/12/05 | 1,141 | 1,151 | 1,125 | 1,136 | -17 | -1.5% | 7,300 |
| 2023/12/04 | 1,183 | 1,183 | 1,150 | 1,153 | ±0 | ±0% | 6,400 |
| 2023/12/01 | 1,171 | 1,176 | 1,136 | 1,153 | -13 | -1.1% | 12,600 |
| 2023/11/30 | 1,198 | 1,198 | 1,166 | 1,166 | -35 | -2.9% | 8,400 |
| 2023/11/29 | 1,212 | 1,233 | 1,199 | 1,201 | -11 | -0.9% | 10,100 |
| 2023/11/28 | 1,214 | 1,233 | 1,212 | 1,212 | +1 | +0.1% | 3,400 |
| 2023/11/27 | 1,166 | 1,228 | 1,166 | 1,211 | +75 | +6.6% | 10,800 |
301～
350
件表示中 / 1010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 | 123,400円 | +22.6% | +300.0% | 0.00% | 12.04倍 | 6.65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 |
| ｒａｋｕｍｏ | 84,500円 | +11.7% | +5.6% | 1.07% | 18.98倍 | 3.02倍 |
|
グループウェア拡張製品「ｒａｋｕｍｏ」を提供。低価格のクラウド型で安定収益積み上げ |
| 東和ハイシス | 219,500円 | +5.0% | +2.2% | 4.01% | 11.93倍 | 1.24倍 |
|
歯科医院向け電子カルテ統合システムを西日本中心に展開。無償サポートで更新比率高い |
| トーセ | 61,900円 | +30.0% | - | 4.04% | 58.67倍 | 0.78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 |
| トレードワクス | 121,800円 | +13.3% | - | 1.64% | 47.52倍 | 3.72倍 |
|
金融関連会社のシステム開発・保守・運用など。インサイダー取引等不正取引の監視も行う |
市場注目の銘柄
チャート関連のコラム
