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 |
---|---|---|---|---|---|---|---|
2024/03/05 | 1,329 | 1,329 | 1,264 | 1,280 | -66 | -4.9% | 21,600 |
2024/03/04 | 1,397 | 1,397 | 1,292 | 1,346 | -52 | -3.7% | 15,900 |
2024/03/01 | 1,449 | 1,450 | 1,382 | 1,398 | +36 | +2.6% | 19,500 |
2024/02/29 | 1,301 | 1,480 | 1,265 | 1,362 | +18 | +1.3% | 78,600 |
2024/02/28 | 1,265 | 1,537 | 1,265 | 1,344 | +107 | +8.6% | 219,900 |
2024/02/27 | 1,220 | 1,276 | 1,199 | 1,237 | +41 | +3.4% | 9,900 |
2024/02/26 | 1,210 | 1,218 | 1,163 | 1,196 | +16 | +1.4% | 4,400 |
2024/02/22 | 1,150 | 1,187 | 1,133 | 1,180 | +23 | +2% | 4,100 |
2024/02/21 | 1,193 | 1,193 | 1,157 | 1,157 | -36 | -3% | 2,800 |
2024/02/20 | 1,211 | 1,229 | 1,178 | 1,193 | -18 | -1.5% | 4,200 |
2024/02/19 | 1,185 | 1,220 | 1,184 | 1,211 | +24 | +2% | 3,300 |
2024/02/16 | 1,153 | 1,190 | 1,123 | 1,187 | +37 | +3.2% | 11,000 |
2024/02/15 | 1,160 | 1,201 | 1,124 | 1,150 | -2 | -0.2% | 18,900 |
2024/02/14 | 1,112 | 1,185 | 1,112 | 1,152 | +10 | +0.9% | 10,300 |
2024/02/13 | 1,203 | 1,203 | 1,116 | 1,142 | -61 | -5.1% | 11,900 |
2024/02/09 | 1,206 | 1,235 | 1,203 | 1,203 | -30 | -2.4% | 2,400 |
2024/02/08 | 1,241 | 1,255 | 1,212 | 1,233 | -22 | -1.8% | 3,500 |
2024/02/07 | 1,257 | 1,262 | 1,243 | 1,255 | +17 | +1.4% | 4,600 |
2024/02/06 | 1,242 | 1,264 | 1,238 | 1,238 | ±0 | ±0% | 5,100 |
2024/02/05 | 1,240 | 1,258 | 1,232 | 1,238 | ±0 | ±0% | 2,800 |
2024/02/02 | 1,258 | 1,258 | 1,221 | 1,238 | +3 | +0.2% | 3,200 |
2024/02/01 | 1,250 | 1,250 | 1,227 | 1,235 | -12 | -1% | 800 |
2024/01/31 | 1,245 | 1,258 | 1,244 | 1,247 | -8 | -0.6% | 800 |
2024/01/30 | 1,259 | 1,259 | 1,255 | 1,255 | +10 | +0.8% | 400 |
2024/01/29 | 1,243 | 1,258 | 1,243 | 1,245 | -15 | -1.2% | 2,100 |
2024/01/26 | 1,261 | 1,270 | 1,254 | 1,260 | -6 | -0.5% | 2,100 |
2024/01/25 | 1,261 | 1,269 | 1,255 | 1,266 | +15 | +1.2% | 4,500 |
2024/01/24 | 1,246 | 1,259 | 1,246 | 1,251 | +6 | +0.5% | 3,400 |
2024/01/23 | 1,250 | 1,250 | 1,234 | 1,245 | -4 | -0.3% | 4,900 |
2024/01/22 | 1,239 | 1,256 | 1,226 | 1,249 | +6 | +0.5% | 4,100 |
2024/01/19 | 1,210 | 1,264 | 1,205 | 1,243 | +26 | +2.1% | 8,100 |
2024/01/18 | 1,227 | 1,227 | 1,204 | 1,217 | +9 | +0.7% | 1,800 |
2024/01/17 | 1,223 | 1,233 | 1,208 | 1,208 | -15 | -1.2% | 4,700 |
2024/01/16 | 1,242 | 1,242 | 1,214 | 1,223 | +3 | +0.2% | 2,700 |
2024/01/15 | 1,219 | 1,220 | 1,199 | 1,220 | -10 | -0.8% | 2,000 |
2024/01/12 | 1,224 | 1,234 | 1,217 | 1,230 | +2 | +0.2% | 5,100 |
2024/01/11 | 1,193 | 1,237 | 1,193 | 1,228 | +28 | +2.3% | 6,500 |
2024/01/10 | 1,181 | 1,237 | 1,181 | 1,200 | +19 | +1.6% | 6,600 |
2024/01/09 | 1,182 | 1,204 | 1,175 | 1,181 | -1 | -0.1% | 5,200 |
2024/01/05 | 1,180 | 1,239 | 1,180 | 1,182 | -27 | -2.2% | 5,300 |
2024/01/04 | 1,185 | 1,220 | 1,185 | 1,209 | +51 | +4.4% | 4,300 |
2023/12/29 | 1,200 | 1,202 | 1,153 | 1,158 | -19 | -1.6% | 9,300 |
2023/12/28 | 1,141 | 1,230 | 1,141 | 1,177 | +14 | +1.2% | 8,300 |
2023/12/27 | 1,141 | 1,185 | 1,127 | 1,163 | +22 | +1.9% | 8,500 |
2023/12/26 | 1,131 | 1,203 | 1,131 | 1,141 | -20 | -1.7% | 5,800 |
2023/12/25 | 1,230 | 1,230 | 1,160 | 1,161 | -26 | -2.2% | 10,400 |
2023/12/22 | 1,219 | 1,230 | 1,182 | 1,187 | -42 | -3.4% | 9,500 |
2023/12/21 | 1,220 | 1,243 | 1,184 | 1,229 | +4 | +0.3% | 12,500 |
2023/12/20 | 1,220 | 1,240 | 1,187 | 1,225 | +4 | +0.3% | 6,300 |
2023/12/19 | 1,223 | 1,245 | 1,182 | 1,221 | +3 | +0.2% | 16,100 |
51~
100
件表示中 / 776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 | 144,000円 | +22.6% | +300.0% | 0.00% | 14.00倍 | 7.27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 |
ユビキタスAI | 54,700円 | +15.6% | -56.3% | 0.00% | - | 2.48倍 |
|
自社開発製品を中心に海外製品も扱う組み込みソフト会社。IoT関連ソリューションを展開 |
ザッパラス | 41,800円 | +1.0% | - | 1.20% | 33.66倍 | 0.89倍 |
|
モバイル端末の占いコンテンツ配信が核。30~40歳代女性が主顧客。占い事業に経営資源集中 |
テリロジーHD | 33,200円 | +22.9% | -5.1% | 1.51% | 20.78倍 | 2.14倍 |
|
ITセキュリティなどネット製品販売と企業システム構築が柱。グループでDX事業に注力 |
SE H&I | 29,500円 | -0.3% | -0.3% | 1.19% | 6.97倍 | 0.62倍 |
|
技術書出版の翔泳社のほかマーケティング支援、スマホコンテンツ作成、技術者派遣・研修も |
市場注目の銘柄
チャート関連のコラム