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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 1,550 | 1,587 | 1,488 | 1,584 | +27 | +1.7% | 41,700 |
| 2023/01/23 | 1,575 | 1,586 | 1,528 | 1,557 | -17 | -1.1% | 30,200 |
| 2023/01/20 | 1,443 | 1,625 | 1,433 | 1,574 | +161 | +11.4% | 93,400 |
| 2023/01/19 | 1,417 | 1,417 | 1,381 | 1,413 | +26 | +1.9% | 3,500 |
| 2023/01/18 | 1,355 | 1,419 | 1,355 | 1,387 | +32 | +2.4% | 16,900 |
| 2023/01/17 | 1,363 | 1,391 | 1,335 | 1,355 | -16 | -1.2% | 11,900 |
| 2023/01/16 | 1,352 | 1,444 | 1,352 | 1,371 | +19 | +1.4% | 18,700 |
| 2023/01/13 | 1,409 | 1,411 | 1,346 | 1,352 | -42 | -3% | 29,300 |
| 2023/01/12 | 1,345 | 1,399 | 1,298 | 1,394 | +49 | +3.6% | 22,600 |
| 2023/01/11 | 1,325 | 1,412 | 1,325 | 1,345 | +25 | +1.9% | 47,300 |
| 2023/01/10 | 1,264 | 1,379 | 1,260 | 1,320 | +86 | +7% | 31,700 |
| 2023/01/06 | 1,205 | 1,239 | 1,175 | 1,234 | +19 | +1.6% | 5,400 |
| 2023/01/05 | 1,265 | 1,265 | 1,209 | 1,215 | -20 | -1.6% | 6,800 |
| 2023/01/04 | 1,250 | 1,256 | 1,203 | 1,235 | -12 | -1% | 6,400 |
| 2022/12/30 | 1,260 | 1,290 | 1,223 | 1,247 | -5 | -0.4% | 19,900 |
| 2022/12/29 | 1,178 | 1,300 | 1,132 | 1,252 | +90 | +7.7% | 41,700 |
| 2022/12/28 | 1,172 | 1,180 | 1,145 | 1,162 | -10 | -0.9% | 11,800 |
| 2022/12/27 | 1,177 | 1,218 | 1,170 | 1,172 | -9 | -0.8% | 9,200 |
| 2022/12/26 | 1,234 | 1,250 | 1,154 | 1,181 | -23 | -1.9% | 14,400 |
| 2022/12/23 | 1,174 | 1,212 | 1,140 | 1,204 | +35 | +3% | 19,500 |
| 2022/12/22 | 1,134 | 1,176 | 1,093 | 1,169 | +65 | +5.9% | 16,600 |
| 2022/12/21 | 1,091 | 1,145 | 1,090 | 1,104 | +20 | +1.8% | 17,400 |
| 2022/12/20 | 1,157 | 1,165 | 1,080 | 1,084 | -96 | -8.1% | 32,000 |
| 2022/12/19 | 1,202 | 1,210 | 1,166 | 1,180 | -33 | -2.7% | 21,100 |
| 2022/12/16 | 1,198 | 1,230 | 1,187 | 1,213 | -24 | -1.9% | 19,700 |
| 2022/12/15 | 1,230 | 1,263 | 1,218 | 1,237 | -24 | -1.9% | 25,000 |
| 2022/12/14 | 1,290 | 1,300 | 1,250 | 1,261 | -30 | -2.3% | 26,500 |
| 2022/12/13 | 1,372 | 1,372 | 1,291 | 1,291 | -81 | -5.9% | 33,000 |
| 2022/12/12 | 1,414 | 1,414 | 1,359 | 1,372 | -42 | -3% | 12,800 |
| 2022/12/09 | 1,342 | 1,440 | 1,342 | 1,414 | +67 | +5% | 20,400 |
| 2022/12/08 | 1,362 | 1,368 | 1,331 | 1,347 | -21 | -1.5% | 9,100 |
| 2022/12/07 | 1,371 | 1,375 | 1,325 | 1,368 | -3 | -0.2% | 16,500 |
| 2022/12/06 | 1,408 | 1,408 | 1,320 | 1,371 | -31 | -2.2% | 23,000 |
| 2022/12/05 | 1,458 | 1,458 | 1,401 | 1,402 | -60 | -4.1% | 24,000 |
| 2022/12/02 | 1,535 | 1,535 | 1,440 | 1,462 | -86 | -5.6% | 36,700 |
| 2022/12/01 | 1,547 | 1,573 | 1,530 | 1,548 | +5 | +0.3% | 16,300 |
| 2022/11/30 | 1,561 | 1,561 | 1,526 | 1,543 | -20 | -1.3% | 19,500 |
| 2022/11/29 | 1,600 | 1,600 | 1,557 | 1,563 | -52 | -3.2% | 24,400 |
| 2022/11/28 | 1,680 | 1,680 | 1,615 | 1,615 | -74 | -4.4% | 19,300 |
| 2022/11/25 | 1,705 | 1,758 | 1,685 | 1,689 | -22 | -1.3% | 21,600 |
| 2022/11/24 | 1,630 | 1,735 | 1,612 | 1,711 | +74 | +4.5% | 24,800 |
| 2022/11/22 | 1,635 | 1,637 | 1,603 | 1,637 | -1 | -0.1% | 13,300 |
| 2022/11/21 | 1,662 | 1,675 | 1,611 | 1,638 | -7 | -0.4% | 12,600 |
| 2022/11/18 | 1,638 | 1,645 | 1,592 | 1,645 | -3 | -0.2% | 15,000 |
| 2022/11/17 | 1,680 | 1,680 | 1,635 | 1,648 | -34 | -2% | 11,900 |
| 2022/11/16 | 1,774 | 1,774 | 1,662 | 1,682 | -119 | -6.6% | 18,500 |
| 2022/11/15 | 1,814 | 1,830 | 1,750 | 1,801 | -93 | -4.9% | 7,800 |
| 2022/11/14 | 1,798 | 1,894 | 1,770 | 1,894 | +102 | +5.7% | 15,500 |
| 2022/11/11 | 1,730 | 1,792 | 1,730 | 1,792 | +66 | +3.8% | 2,900 |
| 2022/11/10 | 1,717 | 1,840 | 1,705 | 1,726 | +26 | +1.5% | 10,300 |
451～
500
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 | 105,000円 | +22.6% | +300.0% | 0.00% | 10.24倍 | 5.66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 | 252,900円 | -0.2% | -40.4% | 4.54% | 21.75倍 | 2.07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 | 141,100円 | -1.6% | -14.2% | 4.25% | 12.86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 | 185,000円 | +5.0% | +2.2% | 4.76% | 10.05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 | 127,600円 | +19.9% | - | 1.57% | - | 3.91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
