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 |
|---|---|---|---|---|---|---|---|
| 2022/03/03 | 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 |
| 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 |
851～
900
件表示中 / 1085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 | 137,700円 | +20.0% | +20.6% | 0.00% | 13.12倍 | 3.93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 |
| インタトレード | 74,700円 | +16.8% | - | 0.00% | 537.41倍 | 4.54倍 |
|
証券やＦＸの取引システム開発・保守が柱。ヘルスケア併営。持分に暗号資産交換業者ＤＡＭＳ |
| チエル | 70,500円 | +45.0% | +13.5% | 2.13% | 10.75倍 | 1.71倍 |
|
学校教育向けＩＣＴ事業が柱。授業支援システム、情報セキュリティほか、進路支援サービスも |
| ゲンダイＡＧ | 44,600円 | +1.6% | +32.2% | 4.71% | 13.49倍 | 1.19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 |
| フォトシンス | 35,000円 | +12.8% | +75.8% | 0.00% | 19.33倍 | 2.39倍 |
|
クラウド活用のドア管理機器・システム「Ａｋｅｒｕｎ」を展開。空室清掃などの周辺事業も |
市場注目の銘柄
チャート関連のコラム
