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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 1,210 | 1,224 | 1,180 | 1,224 | -1 | -0.1% | 4,100 |
| 2025/04/17 | 1,122 | 1,225 | 1,120 | 1,225 | +101 | +9% | 8,500 |
| 2025/04/16 | 1,140 | 1,140 | 1,114 | 1,124 | +18 | +1.6% | 300 |
| 2025/04/15 | 1,105 | 1,106 | 1,105 | 1,106 | -24 | -2.1% | 200 |
| 2025/04/14 | 1,149 | 1,150 | 1,089 | 1,130 | +11 | +1% | 1,800 |
| 2025/04/11 | 1,093 | 1,119 | 1,093 | 1,119 | +8 | +0.7% | 1,700 |
| 2025/04/10 | 1,150 | 1,160 | 1,097 | 1,111 | -5 | -0.4% | 5,300 |
| 2025/04/09 | 1,080 | 1,116 | 1,000 | 1,116 | +6 | +0.5% | 17,200 |
| 2025/04/08 | 1,109 | 1,110 | 1,109 | 1,110 | +110 | +11% | 4,600 |
| 2025/04/07 | 900 | 1,039 | 900 | 1,000 | -110 | -9.9% | 10,200 |
| 2025/04/04 | 1,081 | 1,149 | 1,055 | 1,110 | -10 | -0.9% | 5,700 |
| 2025/04/03 | 1,161 | 1,170 | 1,115 | 1,120 | -54 | -4.6% | 5,700 |
| 2025/04/02 | 1,179 | 1,179 | 1,160 | 1,174 | +19 | +1.6% | 1,500 |
| 2025/04/01 | 1,161 | 1,161 | 1,155 | 1,155 | -10 | -0.9% | 300 |
| 2025/03/31 | 1,175 | 1,175 | 1,155 | 1,165 | - | - | 2,200 |
| 2025/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/27 | 1,160 | 1,183 | 1,160 | 1,165 | +5 | +0.4% | 1,100 |
| 2025/03/26 | 1,135 | 1,181 | 1,135 | 1,160 | +28 | +2.5% | 3,600 |
| 2025/03/25 | 1,130 | 1,135 | 1,130 | 1,132 | -3 | -0.3% | 2,900 |
| 2025/03/24 | 1,135 | 1,135 | 1,117 | 1,135 | +25 | +2.3% | 1,100 |
| 2025/03/21 | 1,122 | 1,140 | 1,110 | 1,110 | -12 | -1.1% | 19,700 |
| 2025/03/19 | 1,107 | 1,135 | 1,107 | 1,122 | +16 | +1.4% | 8,100 |
| 2025/03/18 | 1,127 | 1,132 | 1,106 | 1,106 | -23 | -2% | 5,700 |
| 2025/03/17 | 1,112 | 1,129 | 1,112 | 1,129 | +18 | +1.6% | 2,100 |
| 2025/03/14 | 1,114 | 1,114 | 1,086 | 1,111 | -10 | -0.9% | 2,400 |
| 2025/03/13 | 1,135 | 1,140 | 1,108 | 1,121 | +16 | +1.4% | 6,600 |
| 2025/03/12 | 1,105 | 1,105 | 1,105 | 1,105 | +5 | +0.5% | 1,200 |
| 2025/03/11 | 1,101 | 1,111 | 1,100 | 1,100 | -5 | -0.5% | 1,600 |
| 2025/03/10 | 1,113 | 1,113 | 1,097 | 1,105 | -10 | -0.9% | 500 |
| 2025/03/07 | 1,115 | 1,132 | 1,115 | 1,115 | -1 | -0.1% | 1,900 |
| 2025/03/06 | 1,115 | 1,127 | 1,101 | 1,116 | +6 | +0.5% | 1,000 |
| 2025/03/05 | 1,083 | 1,131 | 1,083 | 1,110 | +27 | +2.5% | 4,700 |
| 2025/03/04 | 1,087 | 1,095 | 1,083 | 1,083 | -13 | -1.2% | 1,800 |
| 2025/03/03 | 1,086 | 1,137 | 1,086 | 1,096 | +12 | +1.1% | 5,700 |
| 2025/02/28 | 1,140 | 1,140 | 1,080 | 1,084 | -30 | -2.7% | 4,500 |
| 2025/02/27 | 1,113 | 1,153 | 1,110 | 1,114 | +31 | +2.9% | 8,700 |
| 2025/02/26 | 1,083 | 1,135 | 1,083 | 1,083 | -7 | -0.6% | 6,300 |
| 2025/02/25 | 1,105 | 1,122 | 1,080 | 1,090 | -3 | -0.3% | 5,500 |
| 2025/02/21 | 1,093 | 1,120 | 1,092 | 1,093 | -9 | -0.8% | 9,200 |
| 2025/02/20 | 1,114 | 1,161 | 1,100 | 1,102 | -25 | -2.2% | 7,700 |
| 2025/02/19 | 1,121 | 1,150 | 1,065 | 1,127 | +6 | +0.5% | 17,800 |
| 2025/02/18 | 1,162 | 1,179 | 1,060 | 1,121 | -42 | -3.6% | 16,700 |
| 2025/02/17 | 1,194 | 1,224 | 1,160 | 1,163 | -61 | -5% | 16,600 |
| 2025/02/14 | 1,240 | 1,400 | 1,210 | 1,224 | -38 | -3% | 26,500 |
| 2025/02/13 | 1,225 | 1,262 | 1,205 | 1,262 | +37 | +3% | 6,200 |
| 2025/02/12 | 1,211 | 1,225 | 1,193 | 1,225 | +10 | +0.8% | 3,000 |
| 2025/02/10 | 1,164 | 1,233 | 1,161 | 1,215 | +37 | +3.1% | 7,000 |
| 2025/02/07 | 1,175 | 1,178 | 1,165 | 1,178 | +12 | +1% | 4,200 |
| 2025/02/06 | 1,155 | 1,166 | 1,152 | 1,166 | +11 | +1% | 1,900 |
| 2025/02/05 | 1,141 | 1,163 | 1,140 | 1,155 | +4 | +0.3% | 8,300 |
1～
50
件表示中 / 1001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 | 122,400円 | +22.6% | +300.0% | 0.00% | 11.94倍 | 6.60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 |
| ジーダット | 124,600円 | +6.8% | -6.4% | 3.21% | 19.98倍 | 1.39倍 |
|
ＬＳＩや液晶パネル設計用の電子系ＣＡＤソフト（ＥＤＡ）を開発・販売。海外提携に積極的 |
| アクリート | 75,400円 | +34.2% | +47.4% | 0.00% | 18.38倍 | 2.63倍 |
|
企業から個人向けのＳＭＳ（ショートメッセージ）配信代行サービス展開。認証用途が多い |
| フォトシンス | 31,000円 | +12.8% | +75.8% | 0.00% | 17.12倍 | 2.24倍 |
|
クラウド活用のドア管理機器・システム「Ａｋｅｒｕｎ」を展開。空室清掃などの周辺事業も |
| ゲンダイＡＧ | 39,300円 | +1.1% | +52.7% | 5.09% | 15.10倍 | 1.19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 |
市場注目の銘柄
チャート関連のコラム
