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 |
|---|---|---|---|---|---|---|---|
| 2021/10/29 | 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 |
| 2021/08/31 | 6,870 | 6,870 | 6,540 | 6,620 | -150 | -2.2% | 30,700 |
| 2021/08/30 | 6,900 | 6,920 | 6,600 | 6,770 | -100 | -1.5% | 22,800 |
| 2021/08/27 | 6,850 | 7,140 | 6,570 | 6,870 | -50 | -0.7% | 38,000 |
| 2021/08/26 | 6,800 | 7,190 | 6,750 | 6,920 | +170 | +2.5% | 38,000 |
| 2021/08/25 | 6,470 | 6,910 | 6,470 | 6,750 | +360 | +5.6% | 42,400 |
| 2021/08/24 | 6,740 | 6,780 | 6,340 | 6,390 | -390 | -5.8% | 31,900 |
| 2021/08/23 | 6,800 | 6,890 | 6,550 | 6,780 | +650 | +10.6% | 46,100 |
| 2021/08/20 | 6,110 | 6,550 | 6,110 | 6,130 | +170 | +2.9% | 54,300 |
| 2021/08/19 | 6,190 | 6,290 | 5,920 | 5,960 | -230 | -3.7% | 25,800 |
751～
800
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 | 105,200円 | +22.6% | +300.0% | 0.00% | 10.26倍 | 5.67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 | 250,000円 | -0.2% | -40.4% | 4.59% | 21.50倍 | 2.05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 | 140,900円 | -1.6% | -14.2% | 4.26% | 12.84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 | 185,700円 | +5.0% | +2.2% | 4.74% | 10.09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 | 119,900円 | +19.9% | - | 1.67% | - | 3.67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
