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 |
|---|---|---|---|---|---|---|---|
| 2022/03/30 | 2,629 | 2,800 | 2,610 | 2,730 | +134 | +5.2% | 38,300 |
| 2022/03/29 | 2,510 | 2,630 | 2,500 | 2,596 | +90 | +3.6% | 11,800 |
| 2022/03/28 | 2,613 | 2,621 | 2,471 | 2,506 | -107 | -4.1% | 14,000 |
| 2022/03/25 | 2,550 | 2,630 | 2,529 | 2,613 | +78 | +3.1% | 6,000 |
| 2022/03/24 | 2,511 | 2,596 | 2,505 | 2,535 | -56 | -2.2% | 3,600 |
| 2022/03/23 | 2,532 | 2,655 | 2,532 | 2,591 | +92 | +3.7% | 16,200 |
| 2022/03/22 | 2,699 | 2,699 | 2,431 | 2,499 | -160 | -6% | 27,800 |
| 2022/03/18 | 2,600 | 2,669 | 2,479 | 2,659 | +109 | +4.3% | 16,700 |
| 2022/03/17 | 2,559 | 2,573 | 2,410 | 2,550 | +141 | +5.9% | 14,700 |
| 2022/03/16 | 2,445 | 2,455 | 2,304 | 2,409 | +49 | +2.1% | 24,100 |
| 2022/03/15 | 2,274 | 2,438 | 2,223 | 2,360 | +9 | +0.4% | 26,900 |
| 2022/03/14 | 2,370 | 2,402 | 2,241 | 2,351 | -69 | -2.9% | 25,000 |
| 2022/03/11 | 2,342 | 2,420 | 2,260 | 2,420 | -19 | -0.8% | 36,900 |
| 2022/03/10 | 2,570 | 2,599 | 2,381 | 2,439 | -31 | -1.3% | 30,900 |
| 2022/03/09 | 2,500 | 2,502 | 2,320 | 2,470 | -52 | -2.1% | 17,900 |
| 2022/03/08 | 2,595 | 2,635 | 2,522 | 2,522 | -103 | -3.9% | 2,700 |
| 2022/03/07 | 2,789 | 2,879 | 2,503 | 2,625 | -195 | -6.9% | 22,800 |
| 2022/03/04 | 2,821 | 2,890 | 2,598 | 2,820 | -85 | -2.9% | 29,800 |
| 2022/03/03 | 3,100 | 3,105 | 2,883 | 2,905 | -125 | -4.1% | 20,300 |
| 2022/03/02 | 2,970 | 3,030 | 2,897 | 3,030 | -10 | -0.3% | 16,700 |
| 2022/03/01 | 2,804 | 3,170 | 2,804 | 3,040 | +193 | +6.8% | 24,900 |
| 2022/02/28 | 2,765 | 2,899 | 2,695 | 2,847 | +45 | +1.6% | 18,100 |
| 2022/02/25 | 2,800 | 2,849 | 2,691 | 2,802 | +137 | +5.1% | 19,000 |
| 2022/02/24 | 2,850 | 2,946 | 2,627 | 2,665 | -284 | -9.6% | 21,900 |
| 2022/02/22 | 3,010 | 3,060 | 2,840 | 2,949 | -131 | -4.3% | 31,100 |
| 2022/02/21 | 3,285 | 3,335 | 3,070 | 3,080 | -365 | -10.6% | 16,300 |
| 2022/02/18 | 3,600 | 3,620 | 3,365 | 3,445 | -295 | -7.9% | 13,300 |
| 2022/02/17 | 3,655 | 3,750 | 3,600 | 3,740 | +20 | +0.5% | 16,300 |
| 2022/02/16 | 3,750 | 3,845 | 3,660 | 3,720 | +120 | +3.3% | 5,900 |
| 2022/02/15 | 3,550 | 3,850 | 3,460 | 3,600 | +45 | +1.3% | 38,600 |
| 2022/02/14 | 3,360 | 3,760 | 3,360 | 3,555 | +265 | +8.1% | 24,500 |
| 2022/02/10 | 3,110 | 3,290 | 3,105 | 3,290 | +185 | +6% | 10,700 |
| 2022/02/09 | 3,100 | 3,175 | 3,005 | 3,105 | -30 | -1% | 5,800 |
| 2022/02/08 | 3,125 | 3,200 | 3,060 | 3,135 | -20 | -0.6% | 4,800 |
| 2022/02/07 | 3,200 | 3,235 | 3,140 | 3,155 | -45 | -1.4% | 3,200 |
| 2022/02/04 | 3,335 | 3,335 | 3,135 | 3,200 | -135 | -4% | 11,100 |
| 2022/02/03 | 3,430 | 3,455 | 3,310 | 3,335 | -165 | -4.7% | 4,400 |
| 2022/02/02 | 3,525 | 3,590 | 3,470 | 3,500 | -25 | -0.7% | 6,800 |
| 2022/02/01 | 3,600 | 3,660 | 3,505 | 3,525 | +55 | +1.6% | 5,200 |
| 2022/01/31 | 3,445 | 3,530 | 3,400 | 3,470 | +130 | +3.9% | 6,400 |
| 2022/01/28 | 3,540 | 3,540 | 3,180 | 3,340 | -135 | -3.9% | 5,900 |
| 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 |
651～
700
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 | 104,400円 | +22.6% | +300.0% | 0.00% | 10.18倍 | 5.63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 | 128,000円 | +19.9% | - | 1.56% | - | 3.92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
