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 |
|---|---|---|---|---|---|---|---|
| 2022/01/14 | 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 |
| 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 |
701～
750
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 | 105,300円 | +22.6% | +300.0% | 0.00% | 10.27倍 | 5.68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 | 249,000円 | -0.2% | -40.4% | 4.61% | 21.41倍 | 2.04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 | 140,800円 | -1.6% | -14.2% | 4.26% | 12.83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 | 120,100円 | +19.9% | - | 1.67% | - | 3.68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
