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 |
|---|---|---|---|---|---|---|---|
| 2023/12/25 | 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 |
| 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 |
401～
450
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
