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 |
|---|---|---|---|---|---|---|---|
| 2021/06/04 | 5,690 | 6,120 | 5,650 | 5,970 | +410 | +7.4% | 116,000 |
| 2021/06/03 | 5,580 | 5,590 | 5,400 | 5,560 | -20 | -0.4% | 25,800 |
| 2021/06/02 | 5,100 | 5,640 | 5,060 | 5,580 | +410 | +7.9% | 57,500 |
| 2021/06/01 | 5,230 | 5,260 | 5,070 | 5,170 | -60 | -1.1% | 19,500 |
| 2021/05/31 | 4,955 | 5,240 | 4,955 | 5,230 | +415 | +8.6% | 38,300 |
| 2021/05/28 | 5,060 | 5,140 | 4,780 | 4,815 | -175 | -3.5% | 30,000 |
| 2021/05/27 | 4,940 | 5,160 | 4,845 | 4,990 | +110 | +2.3% | 50,000 |
| 2021/05/26 | 4,585 | 5,050 | 4,490 | 4,880 | +350 | +7.7% | 69,100 |
| 2021/05/25 | 4,440 | 4,595 | 4,290 | 4,530 | +160 | +3.7% | 25,200 |
| 2021/05/24 | 4,460 | 4,460 | 4,220 | 4,370 | -90 | -2% | 28,300 |
| 2021/05/21 | 4,300 | 4,540 | 4,210 | 4,460 | +400 | +9.9% | 71,100 |
| 2021/05/20 | 3,800 | 4,170 | 3,800 | 4,060 | +265 | +7% | 38,600 |
| 2021/05/19 | 3,705 | 3,885 | 3,690 | 3,795 | -50 | -1.3% | 21,000 |
| 2021/05/18 | 3,560 | 3,985 | 3,545 | 3,845 | +415 | +12.1% | 36,900 |
| 2021/05/17 | 3,765 | 4,010 | 3,345 | 3,430 | -335 | -8.9% | 68,300 |
| 2021/05/14 | 3,965 | 4,090 | 3,680 | 3,765 | -160 | -4.1% | 47,200 |
| 2021/05/13 | 4,060 | 4,080 | 3,900 | 3,925 | -275 | -6.5% | 30,600 |
| 2021/05/12 | 4,380 | 4,605 | 4,120 | 4,200 | -75 | -1.8% | 28,300 |
| 2021/05/11 | 4,440 | 4,490 | 4,205 | 4,275 | -235 | -5.2% | 39,400 |
| 2021/05/10 | 4,695 | 4,695 | 4,500 | 4,510 | -100 | -2.2% | 24,400 |
| 2021/05/07 | 4,605 | 4,665 | 4,560 | 4,610 | -15 | -0.3% | 21,800 |
| 2021/05/06 | 4,800 | 4,805 | 4,625 | 4,625 | -245 | -5% | 35,900 |
| 2021/04/30 | 4,850 | 4,870 | 4,700 | 4,870 | -30 | -0.6% | 28,700 |
| 2021/04/28 | 4,795 | 5,000 | 4,750 | 4,900 | +65 | +1.3% | 22,100 |
| 2021/04/27 | 4,890 | 5,060 | 4,795 | 4,835 | -10 | -0.2% | 57,300 |
| 2021/04/26 | 4,895 | 4,975 | 4,685 | 4,845 | -5 | -0.1% | 54,400 |
| 2021/04/23 | 4,760 | 4,850 | 4,760 | 4,850 | +50 | +1% | 31,700 |
| 2021/04/22 | 4,650 | 4,840 | 4,625 | 4,800 | +210 | +4.6% | 73,900 |
| 2021/04/21 | 4,480 | 4,670 | 4,460 | 4,590 | +40 | +0.9% | 58,200 |
| 2021/04/20 | 4,675 | 4,970 | 4,510 | 4,550 | -255 | -5.3% | 228,800 |
| 2021/04/19 | 4,335 | 4,915 | 4,240 | 4,805 | +455 | +10.5% | 211,800 |
| 2021/04/16 | 4,435 | 4,435 | 4,310 | 4,350 | +15 | +0.3% | 15,500 |
| 2021/04/15 | 4,375 | 4,415 | 4,335 | 4,335 | -110 | -2.5% | 19,400 |
| 2021/04/14 | 4,470 | 4,485 | 4,410 | 4,445 | -80 | -1.8% | 21,300 |
| 2021/04/13 | 4,570 | 4,635 | 4,500 | 4,525 | -45 | -1% | 29,200 |
| 2021/04/12 | 4,540 | 4,580 | 4,425 | 4,570 | +30 | +0.7% | 36,200 |
| 2021/04/09 | 4,695 | 4,760 | 4,515 | 4,540 | -155 | -3.3% | 57,100 |
| 2021/04/08 | 4,460 | 4,735 | 4,450 | 4,695 | +95 | +2.1% | 63,400 |
| 2021/04/07 | 4,845 | 4,930 | 4,550 | 4,600 | -205 | -4.3% | 101,200 |
| 2021/04/06 | 5,030 | 5,030 | 4,675 | 4,805 | -155 | -3.1% | 206,700 |
| 2021/04/05 | 4,600 | 5,190 | 4,485 | 4,960 | +425 | +9.4% | 395,000 |
| 2021/04/02 | 4,500 | 4,560 | 4,305 | 4,535 | +50 | +1.1% | 131,300 |
| 2021/04/01 | 4,420 | 4,745 | 4,370 | 4,485 | +375 | +9.1% | 786,700 |
| 2021/03/31 | 4,050 | 4,220 | 3,955 | 4,110 | +15 | +0.4% | 129,400 |
| 2021/03/30 | 4,035 | 4,180 | 3,900 | 4,095 | -25 | -0.6% | 182,500 |
| 2021/03/29 | 4,550 | 4,595 | 4,120 | 4,120 | -520 | -11.2% | 205,600 |
| 2021/03/26 | 4,710 | 4,840 | 4,540 | 4,640 | -115 | -2.4% | 290,400 |
| 2021/03/25 | 5,270 | 5,560 | 4,470 | 4,755 | -515 | -9.8% | 1,192,500 |
| 2021/03/24 | 4,765 | 5,380 | 4,750 | 5,270 | +595 | +12.7% | 1,027,500 |
| 2021/03/23 | 5,070 | 5,270 | 4,660 | 4,675 | -395 | -7.8% | 767,000 |
851～
900
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
