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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 1,121 | 1,168 | 1,120 | 1,136 | -14 | -1.2% | 15,900 |
| 2023/11/22 | 1,166 | 1,178 | 1,124 | 1,150 | -30 | -2.5% | 19,600 |
| 2023/11/21 | 1,219 | 1,219 | 1,171 | 1,180 | -40 | -3.3% | 12,500 |
| 2023/11/20 | 1,198 | 1,250 | 1,176 | 1,220 | +45 | +3.8% | 13,400 |
| 2023/11/17 | 1,200 | 1,213 | 1,168 | 1,175 | -25 | -2.1% | 13,600 |
| 2023/11/16 | 1,309 | 1,310 | 1,197 | 1,200 | -109 | -8.3% | 26,300 |
| 2023/11/15 | 1,266 | 1,321 | 1,262 | 1,309 | +29 | +2.3% | 15,500 |
| 2023/11/14 | 1,359 | 1,366 | 1,280 | 1,280 | -60 | -4.5% | 11,600 |
| 2023/11/13 | 1,376 | 1,382 | 1,328 | 1,340 | -36 | -2.6% | 8,800 |
| 2023/11/10 | 1,385 | 1,400 | 1,371 | 1,376 | -9 | -0.6% | 600 |
| 2023/11/09 | 1,383 | 1,385 | 1,356 | 1,385 | +2 | +0.1% | 700 |
| 2023/11/08 | 1,393 | 1,396 | 1,356 | 1,383 | -2 | -0.1% | 5,000 |
| 2023/11/07 | 1,391 | 1,391 | 1,369 | 1,385 | +23 | +1.7% | 1,200 |
| 2023/11/06 | 1,355 | 1,390 | 1,355 | 1,362 | +12 | +0.9% | 3,400 |
| 2023/11/02 | 1,364 | 1,380 | 1,350 | 1,350 | -21 | -1.5% | 1,800 |
| 2023/11/01 | 1,341 | 1,379 | 1,320 | 1,371 | +53 | +4% | 9,600 |
| 2023/10/31 | 1,276 | 1,318 | 1,260 | 1,318 | +42 | +3.3% | 7,500 |
| 2023/10/30 | 1,304 | 1,349 | 1,276 | 1,276 | -28 | -2.1% | 11,200 |
| 2023/10/27 | 1,326 | 1,355 | 1,304 | 1,304 | -22 | -1.7% | 3,000 |
| 2023/10/26 | 1,354 | 1,380 | 1,326 | 1,326 | -55 | -4% | 4,800 |
| 2023/10/25 | 1,398 | 1,398 | 1,320 | 1,381 | +7 | +0.5% | 9,300 |
| 2023/10/24 | 1,309 | 1,374 | 1,269 | 1,374 | +65 | +5% | 15,000 |
| 2023/10/23 | 1,343 | 1,398 | 1,307 | 1,309 | -39 | -2.9% | 7,300 |
| 2023/10/20 | 1,364 | 1,400 | 1,306 | 1,348 | -22 | -1.6% | 8,600 |
| 2023/10/19 | 1,406 | 1,412 | 1,370 | 1,370 | -36 | -2.6% | 5,900 |
| 2023/10/18 | 1,396 | 1,429 | 1,358 | 1,406 | +8 | +0.6% | 4,900 |
| 2023/10/17 | 1,430 | 1,437 | 1,396 | 1,398 | -2 | -0.1% | 4,300 |
| 2023/10/16 | 1,390 | 1,429 | 1,369 | 1,400 | -10 | -0.7% | 3,800 |
| 2023/10/13 | 1,436 | 1,457 | 1,407 | 1,410 | -30 | -2.1% | 3,800 |
| 2023/10/12 | 1,420 | 1,474 | 1,419 | 1,440 | +34 | +2.4% | 3,800 |
| 2023/10/11 | 1,474 | 1,499 | 1,392 | 1,406 | -41 | -2.8% | 13,800 |
| 2023/10/10 | 1,401 | 1,467 | 1,401 | 1,447 | +59 | +4.3% | 15,700 |
| 2023/10/06 | 1,356 | 1,399 | 1,329 | 1,388 | +92 | +7.1% | 18,000 |
| 2023/10/05 | 1,254 | 1,340 | 1,254 | 1,296 | +18 | +1.4% | 12,500 |
| 2023/10/04 | 1,245 | 1,344 | 1,245 | 1,278 | -22 | -1.7% | 71,100 |
| 2023/10/03 | 1,400 | 1,400 | 1,300 | 1,300 | -110 | -7.8% | 9,000 |
| 2023/10/02 | 1,447 | 1,447 | 1,380 | 1,410 | -37 | -2.6% | 5,800 |
| 2023/09/29 | 1,433 | 1,465 | 1,423 | 1,447 | +14 | +1% | 3,400 |
| 2023/09/28 | 1,450 | 1,475 | 1,354 | 1,433 | -17 | -1.2% | 3,500 |
| 2023/09/27 | 1,430 | 1,455 | 1,430 | 1,450 | +14 | +1% | 4,300 |
| 2023/09/26 | 1,429 | 1,475 | 1,428 | 1,436 | -23 | -1.6% | 6,900 |
| 2023/09/25 | 1,486 | 1,486 | 1,439 | 1,459 | +11 | +0.8% | 3,400 |
| 2023/09/22 | 1,427 | 1,460 | 1,423 | 1,448 | +10 | +0.7% | 6,300 |
| 2023/09/21 | 1,450 | 1,458 | 1,438 | 1,438 | -16 | -1.1% | 3,200 |
| 2023/09/20 | 1,466 | 1,473 | 1,445 | 1,454 | -21 | -1.4% | 4,400 |
| 2023/09/19 | 1,480 | 1,492 | 1,453 | 1,475 | -2 | -0.1% | 14,000 |
| 2023/09/15 | 1,505 | 1,534 | 1,474 | 1,477 | -35 | -2.3% | 5,800 |
| 2023/09/14 | 1,478 | 1,527 | 1,478 | 1,512 | +25 | +1.7% | 3,700 |
| 2023/09/13 | 1,430 | 1,498 | 1,407 | 1,487 | +62 | +4.4% | 11,700 |
| 2023/09/12 | 1,480 | 1,483 | 1,417 | 1,425 | -41 | -2.8% | 23,100 |
351～
400
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
