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 |
|---|---|---|---|---|---|---|---|
| 2021/11/12 | 5,620 | 5,770 | 5,400 | 5,750 | +230 | +4.2% | 23,500 |
| 2021/11/11 | 5,470 | 5,590 | 5,470 | 5,520 | +50 | +0.9% | 2,400 |
| 2021/11/10 | 5,700 | 5,710 | 5,460 | 5,470 | -170 | -3% | 10,200 |
| 2021/11/09 | 5,880 | 6,000 | 5,610 | 5,640 | -340 | -5.7% | 14,000 |
| 2021/11/08 | 6,050 | 6,100 | 5,770 | 5,980 | +40 | +0.7% | 7,300 |
| 2021/11/05 | 5,960 | 5,980 | 5,830 | 5,940 | +80 | +1.4% | 10,000 |
| 2021/11/04 | 6,000 | 6,000 | 5,710 | 5,860 | -110 | -1.8% | 19,300 |
| 2021/11/02 | 5,940 | 6,170 | 5,890 | 5,970 | +30 | +0.5% | 19,100 |
| 2021/11/01 | 6,130 | 6,130 | 5,860 | 5,940 | +10 | +0.2% | 10,300 |
| 2021/10/29 | 5,930 | 6,150 | 5,730 | 5,930 | ±0 | ±0% | 32,900 |
| 2021/10/28 | 5,700 | 6,020 | 5,650 | 5,930 | +280 | +5% | 39,900 |
| 2021/10/27 | 5,810 | 5,810 | 5,320 | 5,650 | -60 | -1.1% | 26,000 |
| 2021/10/26 | 5,670 | 5,820 | 5,570 | 5,710 | +200 | +3.6% | 11,800 |
| 2021/10/25 | 5,400 | 5,700 | 5,230 | 5,510 | -30 | -0.5% | 9,100 |
| 2021/10/22 | 5,580 | 5,630 | 5,470 | 5,540 | -40 | -0.7% | 15,400 |
| 2021/10/21 | 5,550 | 5,730 | 5,450 | 5,580 | +20 | +0.4% | 15,800 |
| 2021/10/20 | 5,830 | 5,860 | 5,550 | 5,560 | -330 | -5.6% | 20,600 |
| 2021/10/19 | 5,770 | 5,930 | 5,770 | 5,890 | +20 | +0.3% | 14,400 |
| 2021/10/18 | 5,950 | 5,980 | 5,770 | 5,870 | +20 | +0.3% | 20,100 |
| 2021/10/15 | 5,780 | 5,980 | 5,740 | 5,850 | +140 | +2.5% | 25,100 |
| 2021/10/14 | 5,600 | 5,800 | 5,490 | 5,710 | +230 | +4.2% | 27,000 |
| 2021/10/13 | 5,760 | 5,760 | 5,450 | 5,480 | -140 | -2.5% | 30,200 |
| 2021/10/12 | 5,610 | 5,810 | 5,470 | 5,620 | +10 | +0.2% | 26,800 |
| 2021/10/11 | 5,370 | 5,690 | 5,250 | 5,610 | +180 | +3.3% | 38,600 |
| 2021/10/08 | 5,240 | 5,600 | 5,230 | 5,430 | +260 | +5% | 44,200 |
| 2021/10/07 | 4,900 | 5,350 | 4,860 | 5,170 | +340 | +7% | 42,000 |
| 2021/10/06 | 5,260 | 5,380 | 4,830 | 4,830 | -310 | -6% | 43,400 |
| 2021/10/05 | 5,000 | 5,180 | 4,900 | 5,140 | +120 | +2.4% | 35,900 |
| 2021/10/04 | 5,160 | 5,420 | 4,995 | 5,020 | +75 | +1.5% | 55,200 |
| 2021/10/01 | 4,920 | 4,985 | 4,735 | 4,945 | -35 | -0.7% | 43,900 |
| 2021/09/30 | 5,000 | 5,100 | 4,930 | 4,980 | -20 | -0.4% | 29,300 |
| 2021/09/29 | 5,080 | 5,150 | 4,950 | 5,000 | -180 | -3.5% | 45,400 |
| 2021/09/28 | 5,420 | 5,420 | 5,080 | 5,180 | -300 | -5.5% | 54,900 |
| 2021/09/27 | 5,800 | 5,800 | 5,400 | 5,480 | -320 | -5.5% | 42,500 |
| 2021/09/24 | 5,900 | 5,960 | 5,710 | 5,800 | +70 | +1.2% | 50,800 |
| 2021/09/22 | 5,880 | 5,880 | 5,570 | 5,730 | -110 | -1.9% | 51,000 |
| 2021/09/21 | 6,250 | 6,270 | 5,780 | 5,840 | -630 | -9.7% | 79,100 |
| 2021/09/17 | 6,580 | 6,670 | 6,240 | 6,470 | -120 | -1.8% | 18,800 |
| 2021/09/16 | 6,730 | 6,930 | 6,520 | 6,590 | -170 | -2.5% | 26,500 |
| 2021/09/15 | 7,020 | 7,020 | 6,680 | 6,760 | -260 | -3.7% | 30,300 |
| 2021/09/14 | 7,460 | 7,580 | 7,020 | 7,020 | -440 | -5.9% | 33,400 |
| 2021/09/13 | 7,090 | 7,620 | 6,790 | 7,460 | +270 | +3.8% | 39,800 |
| 2021/09/10 | 6,820 | 7,520 | 6,800 | 7,190 | +350 | +5.1% | 44,900 |
| 2021/09/09 | 6,690 | 7,180 | 6,600 | 6,840 | +310 | +4.7% | 48,000 |
| 2021/09/08 | 6,640 | 7,000 | 6,410 | 6,530 | -170 | -2.5% | 27,500 |
| 2021/09/07 | 6,460 | 6,780 | 6,340 | 6,700 | +370 | +5.8% | 41,400 |
| 2021/09/06 | 6,650 | 6,650 | 6,330 | 6,330 | -320 | -4.8% | 20,800 |
| 2021/09/03 | 6,640 | 6,690 | 6,260 | 6,650 | -50 | -0.7% | 26,600 |
| 2021/09/02 | 6,830 | 6,940 | 6,600 | 6,700 | +70 | +1.1% | 26,500 |
| 2021/09/01 | 6,620 | 6,710 | 6,180 | 6,630 | +10 | +0.2% | 35,500 |
701～
750
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
