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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,367 | 1,404 | 1,348 | 1,402 | +52 | +3.9% | 8,400 |
| 2025/07/03 | 1,280 | 1,350 | 1,280 | 1,350 | +70 | +5.5% | 10,000 |
| 2025/07/02 | 1,295 | 1,295 | 1,272 | 1,280 | -1 | -0.1% | 2,700 |
| 2025/07/01 | 1,273 | 1,310 | 1,272 | 1,281 | +31 | +2.5% | 7,200 |
| 2025/06/30 | 1,257 | 1,259 | 1,230 | 1,250 | +5 | +0.4% | 2,900 |
| 2025/06/27 | 1,205 | 1,250 | 1,205 | 1,245 | +30 | +2.5% | 2,200 |
| 2025/06/26 | 1,208 | 1,215 | 1,208 | 1,215 | -3 | -0.2% | 400 |
| 2025/06/25 | 1,248 | 1,248 | 1,218 | 1,218 | -11 | -0.9% | 1,900 |
| 2025/06/24 | 1,238 | 1,238 | 1,207 | 1,229 | -7 | -0.6% | 5,000 |
| 2025/06/23 | 1,198 | 1,236 | 1,193 | 1,236 | +33 | +2.7% | 4,500 |
| 2025/06/20 | 1,223 | 1,225 | 1,201 | 1,203 | -13 | -1.1% | 2,800 |
| 2025/06/19 | 1,234 | 1,235 | 1,216 | 1,216 | +1 | +0.1% | 2,400 |
| 2025/06/18 | 1,195 | 1,232 | 1,192 | 1,215 | +41 | +3.5% | 17,500 |
| 2025/06/17 | 1,180 | 1,185 | 1,170 | 1,174 | +8 | +0.7% | 3,000 |
| 2025/06/16 | 1,168 | 1,180 | 1,166 | 1,166 | -4 | -0.3% | 1,600 |
| 2025/06/13 | 1,186 | 1,193 | 1,164 | 1,170 | -15 | -1.3% | 5,300 |
| 2025/06/12 | 1,191 | 1,191 | 1,185 | 1,185 | -3 | -0.3% | 1,000 |
| 2025/06/11 | 1,190 | 1,191 | 1,185 | 1,188 | -3 | -0.3% | 2,900 |
| 2025/06/10 | 1,197 | 1,206 | 1,191 | 1,191 | -6 | -0.5% | 6,100 |
| 2025/06/09 | 1,215 | 1,215 | 1,194 | 1,197 | -8 | -0.7% | 3,000 |
| 2025/06/06 | 1,205 | 1,205 | 1,200 | 1,205 | ±0 | ±0% | 2,500 |
| 2025/06/05 | 1,242 | 1,242 | 1,205 | 1,205 | -29 | -2.4% | 3,500 |
| 2025/06/04 | 1,248 | 1,391 | 1,190 | 1,234 | +16 | +1.3% | 149,100 |
| 2025/06/03 | 1,230 | 1,230 | 1,215 | 1,218 | -2 | -0.2% | 600 |
| 2025/06/02 | 1,201 | 1,231 | 1,201 | 1,220 | +11 | +0.9% | 4,200 |
| 2025/05/30 | 1,200 | 1,209 | 1,197 | 1,209 | +9 | +0.8% | 6,900 |
| 2025/05/29 | 1,236 | 1,242 | 1,200 | 1,200 | -6 | -0.5% | 3,700 |
| 2025/05/28 | 1,199 | 1,206 | 1,196 | 1,206 | +4 | +0.3% | 4,800 |
| 2025/05/27 | 1,193 | 1,203 | 1,192 | 1,202 | +2 | +0.2% | 8,400 |
| 2025/05/26 | 1,192 | 1,206 | 1,181 | 1,200 | +12 | +1% | 9,800 |
| 2025/05/23 | 1,184 | 1,188 | 1,170 | 1,188 | +4 | +0.3% | 3,200 |
| 2025/05/22 | 1,181 | 1,184 | 1,170 | 1,184 | -15 | -1.3% | 6,300 |
| 2025/05/21 | 1,194 | 1,199 | 1,179 | 1,199 | +5 | +0.4% | 4,800 |
| 2025/05/20 | 1,204 | 1,209 | 1,181 | 1,194 | -1 | -0.1% | 6,400 |
| 2025/05/19 | 1,201 | 1,207 | 1,181 | 1,195 | -12 | -1% | 15,900 |
| 2025/05/16 | 1,212 | 1,273 | 1,201 | 1,207 | +7 | +0.6% | 21,700 |
| 2025/05/15 | 1,475 | 1,510 | 1,200 | 1,200 | -250 | -17.2% | 60,300 |
| 2025/05/14 | 1,478 | 1,478 | 1,426 | 1,450 | -29 | -2% | 4,700 |
| 2025/05/13 | 1,457 | 1,479 | 1,428 | 1,479 | +32 | +2.2% | 4,300 |
| 2025/05/12 | 1,442 | 1,451 | 1,402 | 1,447 | +35 | +2.5% | 4,200 |
| 2025/05/09 | 1,495 | 1,495 | 1,408 | 1,412 | -77 | -5.2% | 10,000 |
| 2025/05/08 | 1,299 | 1,489 | 1,299 | 1,489 | +196 | +15.2% | 47,200 |
| 2025/05/07 | 1,204 | 1,300 | 1,174 | 1,293 | +59 | +4.8% | 11,900 |
| 2025/05/02 | 1,262 | 1,262 | 1,234 | 1,234 | - | - | 900 |
| 2025/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/30 | 1,229 | 1,232 | 1,229 | 1,232 | -23 | -1.8% | 200 |
| 2025/04/28 | 1,288 | 1,350 | 1,221 | 1,255 | -33 | -2.6% | 12,800 |
| 2025/04/25 | 1,287 | 1,288 | 1,287 | 1,288 | +2 | +0.2% | 1,800 |
| 2025/04/24 | 1,271 | 1,286 | 1,271 | 1,286 | +15 | +1.2% | 1,300 |
| 2025/04/23 | 1,243 | 1,271 | 1,243 | 1,271 | +28 | +2.3% | 6,400 |
1～
50
件表示中 / 1053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 | 140,200円 | +20.0% | +20.6% | 0.00% | 13.29倍 | 3.98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 | 96,300円 | +11.7% | +5.6% | 0.93% | 21.63倍 | 3.44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 |
| コマースワン | 77,300円 | +18.8% | +59.1% | 2.72% | 11.30倍 | 2.17倍 |
|
中堅・中小のＥＣサイト運営支援をＳａａＳ型で提供。バックヤード等カスタマイズも手がける |
| アクモス | 54,200円 | +12.4% | +6.1% | 4.61% | 11.98倍 | 1.81倍 |
|
ＩＴソリューション事業主軸に展開。医療系システム開発など重点分野強化。配当性向５０％超 |
| ヌーラボ | 84,700円 | +11.9% | -53.2% | 0.00% | 24.63倍 | 2.88倍 |
|
プロジェクト管理ツール「Ｂａｃｋｌｏｇ」が柱。セキュリティ管理やオンライン作図ツールも |
市場注目の銘柄
チャート関連のコラム
