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 |
|---|---|---|---|---|---|---|---|
| 2022/01/27 | 3,430 | 3,500 | 3,210 | 3,475 | -25 | -0.7% | 5,800 |
| 2022/01/26 | 3,385 | 3,590 | 3,385 | 3,500 | +70 | +2% | 5,500 |
| 2022/01/25 | 3,585 | 3,675 | 3,430 | 3,430 | -205 | -5.6% | 10,100 |
| 2022/01/24 | 3,700 | 3,700 | 3,535 | 3,635 | -345 | -8.7% | 25,300 |
| 2022/01/21 | 4,310 | 4,940 | 3,800 | 3,980 | -260 | -6.1% | 58,900 |
| 2022/01/20 | 3,750 | 4,240 | 3,700 | 4,240 | +700 | +19.8% | 26,400 |
| 2022/01/19 | 3,815 | 3,955 | 3,540 | 3,540 | -370 | -9.5% | 11,900 |
| 2022/01/18 | 4,075 | 4,145 | 3,910 | 3,910 | -185 | -4.5% | 4,000 |
| 2022/01/17 | 3,980 | 4,170 | 3,980 | 4,095 | +50 | +1.2% | 3,800 |
| 2022/01/14 | 4,300 | 4,315 | 3,935 | 4,045 | -270 | -6.3% | 9,300 |
| 2022/01/13 | 4,400 | 4,485 | 4,305 | 4,315 | -60 | -1.4% | 5,900 |
| 2022/01/12 | 4,320 | 4,460 | 4,255 | 4,375 | +90 | +2.1% | 5,900 |
| 2022/01/11 | 4,495 | 4,495 | 4,265 | 4,285 | -70 | -1.6% | 8,800 |
| 2022/01/07 | 4,455 | 4,515 | 4,350 | 4,355 | -210 | -4.6% | 7,400 |
| 2022/01/06 | 4,740 | 4,755 | 4,390 | 4,565 | -370 | -7.5% | 15,900 |
| 2022/01/05 | 5,380 | 5,380 | 4,930 | 4,935 | -515 | -9.4% | 10,200 |
| 2022/01/04 | 5,730 | 5,730 | 5,390 | 5,450 | -80 | -1.4% | 2,700 |
| 2021/12/30 | 5,730 | 5,730 | 5,530 | 5,530 | -100 | -1.8% | 3,000 |
| 2021/12/29 | 5,620 | 5,760 | 5,600 | 5,630 | -60 | -1.1% | 2,500 |
| 2021/12/28 | 5,740 | 5,900 | 5,620 | 5,690 | -90 | -1.6% | 5,300 |
| 2021/12/27 | 5,740 | 5,830 | 5,680 | 5,780 | -60 | -1% | 3,600 |
| 2021/12/24 | 6,040 | 6,040 | 5,840 | 5,840 | -300 | -4.9% | 6,200 |
| 2021/12/23 | 5,970 | 6,140 | 5,870 | 6,140 | +440 | +7.7% | 8,600 |
| 2021/12/22 | 5,800 | 5,890 | 5,510 | 5,700 | ±0 | ±0% | 2,200 |
| 2021/12/21 | 5,780 | 5,800 | 5,640 | 5,700 | +60 | +1.1% | 2,600 |
| 2021/12/20 | 5,780 | 5,780 | 5,350 | 5,640 | -200 | -3.4% | 10,100 |
| 2021/12/17 | 6,030 | 6,170 | 5,840 | 5,840 | -280 | -4.6% | 3,900 |
| 2021/12/16 | 6,300 | 6,300 | 6,110 | 6,120 | +20 | +0.3% | 2,900 |
| 2021/12/15 | 6,100 | 6,200 | 6,100 | 6,100 | -100 | -1.6% | 500 |
| 2021/12/14 | 6,290 | 6,290 | 6,080 | 6,200 | +10 | +0.2% | 2,600 |
| 2021/12/13 | 6,030 | 6,230 | 6,030 | 6,190 | +160 | +2.7% | 4,600 |
| 2021/12/10 | 6,200 | 6,200 | 6,020 | 6,030 | -170 | -2.7% | 5,100 |
| 2021/12/09 | 6,060 | 6,250 | 6,060 | 6,200 | ±0 | ±0% | 2,900 |
| 2021/12/08 | 6,200 | 6,450 | 6,200 | 6,200 | +190 | +3.2% | 9,700 |
| 2021/12/07 | 5,840 | 6,200 | 5,770 | 6,010 | +350 | +6.2% | 10,100 |
| 2021/12/06 | 5,850 | 5,850 | 5,440 | 5,660 | -90 | -1.6% | 6,100 |
| 2021/12/03 | 5,800 | 6,010 | 5,730 | 5,750 | -130 | -2.2% | 11,700 |
| 2021/12/02 | 5,990 | 6,170 | 5,870 | 5,880 | -80 | -1.3% | 5,400 |
| 2021/12/01 | 6,220 | 6,320 | 5,870 | 5,960 | -360 | -5.7% | 16,600 |
| 2021/11/30 | 6,620 | 6,720 | 6,240 | 6,320 | -300 | -4.5% | 27,200 |
| 2021/11/29 | 5,620 | 6,620 | 5,620 | 6,620 | +1,000 | +17.8% | 53,600 |
| 2021/11/26 | 5,620 | 5,710 | 5,520 | 5,620 | -50 | -0.9% | 11,500 |
| 2021/11/25 | 5,790 | 5,920 | 5,580 | 5,670 | -120 | -2.1% | 23,100 |
| 2021/11/24 | 6,070 | 6,070 | 5,730 | 5,790 | -270 | -4.5% | 18,200 |
| 2021/11/22 | 6,270 | 6,280 | 6,030 | 6,060 | -200 | -3.2% | 16,500 |
| 2021/11/19 | 6,450 | 6,840 | 6,250 | 6,260 | -270 | -4.1% | 30,500 |
| 2021/11/18 | 6,360 | 6,720 | 6,300 | 6,530 | +170 | +2.7% | 26,600 |
| 2021/11/17 | 6,450 | 6,750 | 6,330 | 6,360 | -100 | -1.5% | 39,800 |
| 2021/11/16 | 5,830 | 6,600 | 5,830 | 6,460 | +550 | +9.3% | 67,200 |
| 2021/11/15 | 5,740 | 6,040 | 5,410 | 5,910 | +160 | +2.8% | 29,100 |
651～
700
件表示中 / 862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 | 114,000円 | +22.6% | +300.0% | 0.00% | 11.12倍 | 5.77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 |
| トーシンＨＤ | 69,300円 | +2.0% | +3.8% | 2.89% | 9.96倍 | 1.20倍 |
|
東海地盤に携帯電話販売代理店を展開。ａｕ、ソフトバンクが主力。不動産・ゴルフ場運営も |
| ゲンダイＡＧ | 36,800円 | +1.1% | +14.5% | 5.43% | 20.57倍 | 1.11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 |
| ブロドエンタ | 74,400円 | +21.3% | +37.7% | 0.00% | 13.55倍 | 4.50倍 |
|
賃貸マンション向け全戸一括型インターネットサービスが柱。初期費用無料で既築物件に強み |
| スペースマーケ | 37,000円 | +15.5% | +48.7% | 0.00% | 33.18倍 | 8.15倍 |
|
住宅、会議室など空きスペースの貸し手・借り手のマッチングサービス展開。利用手数料が柱 |
市場注目の銘柄
チャート関連のコラム
