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 |
|---|---|---|---|---|---|---|---|
| 2023/04/04 | 1,130 | 1,145 | 1,125 | 1,125 | -20 | -1.7% | 5,000 |
| 2023/04/03 | 1,140 | 1,180 | 1,122 | 1,145 | +31 | +2.8% | 16,900 |
| 2023/03/31 | 1,099 | 1,114 | 1,099 | 1,114 | -1 | -0.1% | 7,000 |
| 2023/03/30 | 1,109 | 1,130 | 1,109 | 1,115 | +5 | +0.5% | 4,200 |
| 2023/03/29 | 1,092 | 1,125 | 1,092 | 1,110 | +15 | +1.4% | 10,200 |
| 2023/03/28 | 1,128 | 1,130 | 1,088 | 1,095 | -39 | -3.4% | 8,300 |
| 2023/03/27 | 1,106 | 1,160 | 1,096 | 1,134 | +42 | +3.8% | 20,700 |
| 2023/03/24 | 1,110 | 1,130 | 1,080 | 1,092 | +21 | +2% | 34,300 |
| 2023/03/23 | 1,050 | 1,109 | 1,040 | 1,071 | +10 | +0.9% | 29,900 |
| 2023/03/22 | 1,053 | 1,091 | 1,050 | 1,061 | +9 | +0.9% | 17,000 |
| 2023/03/20 | 1,100 | 1,100 | 1,052 | 1,052 | -48 | -4.4% | 45,700 |
| 2023/03/17 | 1,113 | 1,113 | 1,068 | 1,100 | +6 | +0.5% | 41,000 |
| 2023/03/16 | 1,133 | 1,144 | 1,073 | 1,094 | -99 | -8.3% | 126,900 |
| 2023/03/15 | 1,201 | 1,223 | 1,191 | 1,193 | -6 | -0.5% | 19,500 |
| 2023/03/14 | 1,239 | 1,254 | 1,190 | 1,199 | -48 | -3.8% | 28,000 |
| 2023/03/13 | 1,242 | 1,286 | 1,204 | 1,247 | -30 | -2.3% | 36,700 |
| 2023/03/10 | 1,240 | 1,338 | 1,235 | 1,277 | +17 | +1.3% | 46,000 |
| 2023/03/09 | 1,300 | 1,304 | 1,258 | 1,260 | -13 | -1% | 22,600 |
| 2023/03/08 | 1,269 | 1,288 | 1,245 | 1,273 | -16 | -1.2% | 34,400 |
| 2023/03/07 | 1,203 | 1,323 | 1,203 | 1,289 | +86 | +7.1% | 71,300 |
| 2023/03/06 | 1,235 | 1,263 | 1,182 | 1,203 | -33 | -2.7% | 68,600 |
| 2023/03/03 | 1,240 | 1,254 | 1,177 | 1,236 | -4 | -0.3% | 56,400 |
| 2023/03/02 | 1,209 | 1,280 | 1,191 | 1,240 | +67 | +5.7% | 68,400 |
| 2023/03/01 | 1,194 | 1,194 | 1,136 | 1,173 | +20 | +1.7% | 28,900 |
| 2023/02/28 | 1,147 | 1,199 | 1,147 | 1,153 | +39 | +3.5% | 63,900 |
| 2023/02/27 | 1,109 | 1,141 | 1,087 | 1,114 | +35 | +3.2% | 31,900 |
| 2023/02/24 | 1,068 | 1,120 | 1,055 | 1,079 | +18 | +1.7% | 33,000 |
| 2023/02/22 | 1,105 | 1,122 | 1,061 | 1,061 | -45 | -4.1% | 44,800 |
| 2023/02/21 | 1,144 | 1,174 | 1,105 | 1,106 | -24 | -2.1% | 52,100 |
| 2023/02/20 | 1,130 | 1,148 | 1,118 | 1,130 | -30 | -2.6% | 22,400 |
| 2023/02/17 | 1,190 | 1,222 | 1,145 | 1,160 | -35 | -2.9% | 54,000 |
| 2023/02/16 | 1,200 | 1,257 | 1,165 | 1,195 | -19 | -1.6% | 95,100 |
| 2023/02/15 | 1,214 | 1,214 | 1,214 | 1,214 | -400 | -24.8% | 8,700 |
| 2023/02/14 | 1,582 | 1,617 | 1,540 | 1,614 | +14 | +0.9% | 21,000 |
| 2023/02/13 | 1,691 | 1,692 | 1,595 | 1,600 | -82 | -4.9% | 15,500 |
| 2023/02/10 | 1,626 | 1,689 | 1,620 | 1,682 | +32 | +1.9% | 24,000 |
| 2023/02/09 | 1,553 | 1,665 | 1,552 | 1,650 | +84 | +5.4% | 15,900 |
| 2023/02/08 | 1,558 | 1,597 | 1,543 | 1,566 | +8 | +0.5% | 10,600 |
| 2023/02/07 | 1,527 | 1,620 | 1,522 | 1,558 | +30 | +2% | 14,100 |
| 2023/02/06 | 1,550 | 1,625 | 1,508 | 1,528 | -62 | -3.9% | 27,000 |
| 2023/02/03 | 1,602 | 1,630 | 1,544 | 1,590 | -12 | -0.7% | 18,400 |
| 2023/02/02 | 1,631 | 1,665 | 1,595 | 1,602 | -28 | -1.7% | 17,700 |
| 2023/02/01 | 1,673 | 1,727 | 1,629 | 1,630 | -40 | -2.4% | 28,400 |
| 2023/01/31 | 1,712 | 1,712 | 1,584 | 1,670 | -43 | -2.5% | 41,600 |
| 2023/01/30 | 1,630 | 1,750 | 1,607 | 1,713 | +113 | +7.1% | 57,000 |
| 2023/01/27 | 1,599 | 1,633 | 1,572 | 1,600 | +1 | +0.1% | 14,700 |
| 2023/01/26 | 1,658 | 1,658 | 1,592 | 1,599 | -51 | -3.1% | 24,500 |
| 2023/01/25 | 1,608 | 1,655 | 1,562 | 1,650 | +66 | +4.2% | 48,200 |
| 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 |
501～
550
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
