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 |
|---|---|---|---|---|---|---|---|
| 2024/05/27 | 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 |
| 2024/03/29 | 1,168 | 1,218 | 1,168 | 1,192 | +33 | +2.8% | 1,300 |
| 2024/03/28 | 1,162 | 1,186 | 1,156 | 1,159 | -13 | -1.1% | 1,900 |
| 2024/03/27 | 1,176 | 1,197 | 1,172 | 1,172 | -8 | -0.7% | 1,200 |
| 2024/03/26 | 1,186 | 1,195 | 1,170 | 1,180 | -7 | -0.6% | 4,700 |
| 2024/03/25 | 1,202 | 1,202 | 1,170 | 1,187 | +15 | +1.3% | 5,300 |
| 2024/03/22 | 1,213 | 1,213 | 1,163 | 1,172 | -41 | -3.4% | 14,300 |
| 2024/03/21 | 1,190 | 1,223 | 1,180 | 1,213 | +27 | +2.3% | 4,300 |
| 2024/03/19 | 1,160 | 1,193 | 1,156 | 1,186 | -4 | -0.3% | 9,700 |
| 2024/03/18 | 1,203 | 1,220 | 1,181 | 1,190 | -13 | -1.1% | 17,900 |
| 2024/03/15 | 1,241 | 1,259 | 1,203 | 1,203 | -57 | -4.5% | 14,400 |
| 2024/03/14 | 1,243 | 1,267 | 1,243 | 1,260 | +19 | +1.5% | 2,500 |
| 2024/03/13 | 1,297 | 1,315 | 1,241 | 1,241 | -56 | -4.3% | 16,400 |
301～
350
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
