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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 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 |
| 2024/03/12 | 1,230 | 1,297 | 1,220 | 1,297 | +65 | +5.3% | 14,500 |
| 2024/03/11 | 1,240 | 1,289 | 1,232 | 1,232 | -19 | -1.5% | 13,400 |
| 2024/03/08 | 1,280 | 1,298 | 1,250 | 1,251 | +1 | +0.1% | 15,800 |
| 2024/03/07 | 1,330 | 1,330 | 1,250 | 1,250 | -43 | -3.3% | 16,200 |
| 2024/03/06 | 1,361 | 1,379 | 1,293 | 1,293 | +13 | +1% | 19,600 |
| 2024/03/05 | 1,329 | 1,329 | 1,264 | 1,280 | -66 | -4.9% | 21,600 |
1～
50
件表示中 / 775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 | 141,300円 | +22.6% | +300.0% | 0.00% | 13.74倍 | 7.13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 |
| システムソフト | 6,700円 | -11.5% | -18.5% | 0.00% | 87.01倍 | 1.01倍 |
|
システム開発からＷｅｂマーケ支援事業など拡大中。不動産サイトも。ＡＰＡＭＡＮ傘下 |
| ガーラ | 22,000円 | +67.0% | - | 0.00% | - | 3.52倍 |
|
欧米向けＰＣオンラインゲームが中核。アプリ開発は韓国子会社で。新規事業として宿泊施設も |
| ＳＥ Ｈ＆Ｉ | 29,100円 | -0.3% | -0.3% | 1.20% | 6.88倍 | 0.61倍 |
|
技術書出版の翔泳社のほかマーケティング支援、スマホコンテンツ作成、技術者派遣・研修も |
| ユナイト＆グロ | 140,100円 | +18.2% | +23.0% | 1.57% | 15.88倍 | 2.98倍 |
|
会員の中堅・中小企業向けにＩＴ人材と知識を提供するシェアード・エンジニアリング事業展開 |
市場注目の銘柄
チャート関連のコラム
