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 |
|---|---|---|---|---|---|---|---|
| 2023/10/03 | 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 |
| 2023/09/11 | 1,525 | 1,525 | 1,432 | 1,466 | -59 | -3.9% | 13,800 |
| 2023/09/08 | 1,511 | 1,525 | 1,499 | 1,525 | +14 | +0.9% | 8,600 |
| 2023/09/07 | 1,538 | 1,566 | 1,500 | 1,511 | -46 | -3% | 9,500 |
| 2023/09/06 | 1,597 | 1,600 | 1,529 | 1,557 | -41 | -2.6% | 15,600 |
| 2023/09/05 | 1,552 | 1,598 | 1,540 | 1,598 | +73 | +4.8% | 6,900 |
| 2023/09/04 | 1,560 | 1,571 | 1,525 | 1,525 | -24 | -1.5% | 3,900 |
| 2023/09/01 | 1,560 | 1,592 | 1,544 | 1,549 | -26 | -1.7% | 5,800 |
| 2023/08/31 | 1,595 | 1,597 | 1,570 | 1,575 | +9 | +0.6% | 2,900 |
| 2023/08/30 | 1,600 | 1,600 | 1,565 | 1,566 | -28 | -1.8% | 4,600 |
| 2023/08/29 | 1,563 | 1,605 | 1,563 | 1,594 | +31 | +2% | 8,100 |
| 2023/08/28 | 1,573 | 1,579 | 1,550 | 1,563 | -10 | -0.6% | 1,200 |
| 2023/08/25 | 1,569 | 1,619 | 1,559 | 1,573 | +3 | +0.2% | 5,000 |
| 2023/08/24 | 1,587 | 1,629 | 1,561 | 1,570 | -1 | -0.1% | 3,600 |
| 2023/08/23 | 1,544 | 1,649 | 1,544 | 1,571 | +27 | +1.7% | 7,100 |
| 2023/08/22 | 1,520 | 1,615 | 1,507 | 1,544 | +24 | +1.6% | 6,500 |
| 2023/08/21 | 1,520 | 1,570 | 1,500 | 1,520 | ±0 | ±0% | 7,700 |
| 2023/08/18 | 1,495 | 1,567 | 1,458 | 1,520 | +4 | +0.3% | 13,700 |
| 2023/08/17 | 1,503 | 1,607 | 1,501 | 1,516 | -4 | -0.3% | 15,600 |
| 2023/08/16 | 1,568 | 1,631 | 1,511 | 1,520 | -72 | -4.5% | 15,700 |
| 2023/08/15 | 1,569 | 1,652 | 1,500 | 1,592 | -108 | -6.4% | 30,800 |
| 2023/08/14 | 1,759 | 1,778 | 1,700 | 1,700 | -63 | -3.6% | 21,500 |
| 2023/08/10 | 1,831 | 1,831 | 1,738 | 1,763 | -68 | -3.7% | 16,800 |
| 2023/08/09 | 1,847 | 1,900 | 1,802 | 1,831 | -55 | -2.9% | 7,300 |
| 2023/08/08 | 1,848 | 1,915 | 1,831 | 1,886 | +38 | +2.1% | 17,000 |
| 2023/08/07 | 1,774 | 1,849 | 1,718 | 1,848 | +46 | +2.6% | 13,700 |
| 2023/08/04 | 1,851 | 1,879 | 1,800 | 1,802 | -40 | -2.2% | 11,700 |
| 2023/08/03 | 1,809 | 1,879 | 1,780 | 1,842 | +37 | +2% | 14,900 |
| 2023/08/02 | 1,768 | 1,806 | 1,746 | 1,805 | +27 | +1.5% | 7,000 |
| 2023/08/01 | 1,772 | 1,797 | 1,752 | 1,778 | -1 | -0.1% | 3,700 |
| 2023/07/31 | 1,711 | 1,820 | 1,711 | 1,779 | +51 | +3% | 19,400 |
| 2023/07/28 | 1,767 | 1,767 | 1,664 | 1,728 | -56 | -3.1% | 22,200 |
| 2023/07/27 | 1,779 | 1,787 | 1,759 | 1,784 | +4 | +0.2% | 2,600 |
| 2023/07/26 | 1,760 | 1,780 | 1,734 | 1,780 | -20 | -1.1% | 4,900 |
| 2023/07/25 | 1,760 | 1,800 | 1,743 | 1,800 | +30 | +1.7% | 5,600 |
| 2023/07/24 | 1,846 | 1,846 | 1,761 | 1,770 | -36 | -2% | 4,600 |
151～
200
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
