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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,060 | 1,063 | 1,052 | 1,052 | -8 | -0.8% | 1,800 |
| 2024/11/20 | 1,045 | 1,060 | 1,041 | 1,060 | +7 | +0.7% | 2,300 |
| 2024/11/19 | 1,060 | 1,067 | 1,047 | 1,053 | -6 | -0.6% | 3,200 |
| 2024/11/18 | 1,040 | 1,063 | 1,039 | 1,059 | -11 | -1% | 2,300 |
| 2024/11/15 | 1,052 | 1,075 | 1,030 | 1,070 | +4 | +0.4% | 7,400 |
| 2024/11/14 | 1,126 | 1,126 | 1,020 | 1,066 | -60 | -5.3% | 25,000 |
| 2024/11/13 | 1,110 | 1,199 | 1,103 | 1,126 | +16 | +1.4% | 36,500 |
| 2024/11/12 | 1,125 | 1,126 | 1,093 | 1,110 | -15 | -1.3% | 5,200 |
| 2024/11/11 | 1,123 | 1,125 | 1,107 | 1,125 | +2 | +0.2% | 2,400 |
| 2024/11/08 | 1,125 | 1,125 | 1,103 | 1,123 | -3 | -0.3% | 2,800 |
| 2024/11/07 | 1,130 | 1,130 | 1,079 | 1,126 | -4 | -0.4% | 2,300 |
| 2024/11/06 | 1,106 | 1,145 | 1,100 | 1,130 | ±0 | ±0% | 3,300 |
| 2024/11/05 | 1,156 | 1,156 | 1,130 | 1,130 | -9 | -0.8% | 400 |
| 2024/11/01 | 1,130 | 1,139 | 1,090 | 1,139 | -9 | -0.8% | 3,200 |
| 2024/10/31 | 1,133 | 1,149 | 1,130 | 1,148 | +7 | +0.6% | 900 |
| 2024/10/30 | 1,130 | 1,141 | 1,120 | 1,141 | +11 | +1% | 2,400 |
| 2024/10/29 | 1,125 | 1,130 | 1,106 | 1,130 | +5 | +0.4% | 1,400 |
| 2024/10/28 | 1,108 | 1,130 | 1,104 | 1,125 | -9 | -0.8% | 2,300 |
| 2024/10/25 | 1,140 | 1,140 | 1,108 | 1,134 | +1 | +0.1% | 2,500 |
| 2024/10/24 | 1,129 | 1,133 | 1,117 | 1,133 | +4 | +0.4% | 1,500 |
| 2024/10/23 | 1,140 | 1,140 | 1,114 | 1,129 | -4 | -0.4% | 2,700 |
| 2024/10/22 | 1,143 | 1,143 | 1,127 | 1,133 | -10 | -0.9% | 1,100 |
| 2024/10/21 | 1,141 | 1,147 | 1,126 | 1,143 | -2 | -0.2% | 1,200 |
| 2024/10/18 | 1,143 | 1,146 | 1,116 | 1,145 | +2 | +0.2% | 1,400 |
| 2024/10/17 | 1,148 | 1,149 | 1,114 | 1,143 | -3 | -0.3% | 1,700 |
| 2024/10/16 | 1,149 | 1,149 | 1,130 | 1,146 | -9 | -0.8% | 1,900 |
| 2024/10/15 | 1,165 | 1,165 | 1,138 | 1,155 | +18 | +1.6% | 1,900 |
| 2024/10/11 | 1,122 | 1,141 | 1,119 | 1,137 | +16 | +1.4% | 1,400 |
| 2024/10/10 | 1,117 | 1,121 | 1,103 | 1,121 | -2 | -0.2% | 1,000 |
| 2024/10/09 | 1,117 | 1,123 | 1,110 | 1,123 | +3 | +0.3% | 600 |
| 2024/10/08 | 1,130 | 1,130 | 1,108 | 1,120 | -18 | -1.6% | 1,800 |
| 2024/10/07 | 1,151 | 1,151 | 1,127 | 1,138 | -6 | -0.5% | 2,500 |
| 2024/10/04 | 1,130 | 1,144 | 1,130 | 1,144 | +15 | +1.3% | 1,000 |
| 2024/10/03 | 1,145 | 1,150 | 1,128 | 1,129 | -1 | -0.1% | 900 |
| 2024/10/02 | 1,167 | 1,167 | 1,130 | 1,130 | -7 | -0.6% | 900 |
| 2024/10/01 | 1,144 | 1,144 | 1,137 | 1,137 | +5 | +0.4% | 1,800 |
| 2024/09/30 | 1,146 | 1,159 | 1,125 | 1,132 | -48 | -4.1% | 2,000 |
| 2024/09/27 | 1,181 | 1,196 | 1,127 | 1,180 | -2 | -0.2% | 1,600 |
| 2024/09/26 | 1,192 | 1,192 | 1,162 | 1,182 | -10 | -0.8% | 2,100 |
| 2024/09/25 | 1,199 | 1,199 | 1,155 | 1,192 | +13 | +1.1% | 5,000 |
| 2024/09/24 | 1,161 | 1,179 | 1,156 | 1,179 | +39 | +3.4% | 1,300 |
| 2024/09/20 | 1,135 | 1,140 | 1,135 | 1,140 | +7 | +0.6% | 400 |
| 2024/09/19 | 1,133 | 1,138 | 1,126 | 1,133 | +8 | +0.7% | 700 |
| 2024/09/18 | 1,113 | 1,125 | 1,110 | 1,125 | +20 | +1.8% | 1,900 |
| 2024/09/17 | 1,129 | 1,129 | 1,099 | 1,105 | +11 | +1% | 2,300 |
| 2024/09/13 | 1,081 | 1,130 | 1,081 | 1,094 | +13 | +1.2% | 3,300 |
| 2024/09/12 | 1,100 | 1,121 | 1,081 | 1,081 | -19 | -1.7% | 3,600 |
| 2024/09/11 | 1,096 | 1,101 | 1,090 | 1,100 | -9 | -0.8% | 1,500 |
| 2024/09/10 | 1,124 | 1,133 | 1,100 | 1,109 | -20 | -1.8% | 4,600 |
| 2024/09/09 | 1,129 | 1,129 | 1,084 | 1,129 | +30 | +2.7% | 5,000 |
1～
50
件表示中 / 903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 | 105,200円 | +22.6% | +300.0% | 0.00% | 10.26倍 | 5.67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 |
| ＧＭＯ－Ｒ＆ＡＩ | 250,000円 | -0.2% | -40.4% | 4.59% | 21.50倍 | 2.05倍 |
|
ＧＭＯ傘下。マーケティング調査プラットフォームを提供。アジア回答網を構築、ＡＩ積極活用 |
| グローバルＩ | 140,900円 | -1.6% | -14.2% | 4.26% | 12.84倍 | 1.71倍 |
|
海外の市場調査リポート販売が主力、日本中心に韓台でも展開。製造業等の大手企業が主顧客 |
| 東和ハイシス | 185,700円 | +5.0% | +2.2% | 4.74% | 10.09倍 | 1.05倍 |
|
歯科医院向け電子カルテ統合システムを西日本中心に展開。無償サポートで更新比率高い |
| トレードワクス | 119,900円 | +19.9% | - | 1.67% | - | 3.67倍 |
|
金融関連会社のシステム開発・保守・運用など。インサイダー取引等不正取引の監視も行う |
市場注目の銘柄
チャート関連のコラム
