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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,074 | 1,099 | 1,061 | 1,099 | +20 | +1.9% | 6,300 |
| 2024/09/05 | 1,074 | 1,094 | 1,074 | 1,079 | +3 | +0.3% | 5,000 |
| 2024/09/04 | 1,068 | 1,100 | 1,058 | 1,076 | -9 | -0.8% | 11,300 |
| 2024/09/03 | 1,099 | 1,099 | 1,083 | 1,085 | -2 | -0.2% | 2,700 |
| 2024/09/02 | 1,096 | 1,096 | 1,069 | 1,087 | +5 | +0.5% | 800 |
| 2024/08/30 | 1,081 | 1,088 | 1,070 | 1,082 | +6 | +0.6% | 7,800 |
| 2024/08/29 | 1,098 | 1,098 | 1,076 | 1,076 | -34 | -3.1% | 10,500 |
| 2024/08/28 | 1,109 | 1,110 | 1,093 | 1,110 | +1 | +0.1% | 8,100 |
| 2024/08/27 | 1,090 | 1,110 | 1,084 | 1,109 | +23 | +2.1% | 11,500 |
| 2024/08/26 | 1,099 | 1,099 | 1,070 | 1,086 | +1 | +0.1% | 6,700 |
| 2024/08/23 | 1,088 | 1,111 | 1,070 | 1,085 | +14 | +1.3% | 6,400 |
| 2024/08/22 | 1,070 | 1,081 | 1,065 | 1,071 | +1 | +0.1% | 2,500 |
| 2024/08/21 | 1,070 | 1,075 | 1,064 | 1,070 | -7 | -0.6% | 4,300 |
| 2024/08/20 | 1,082 | 1,085 | 1,062 | 1,077 | +3 | +0.3% | 6,800 |
| 2024/08/19 | 1,073 | 1,088 | 1,057 | 1,074 | -8 | -0.7% | 5,300 |
| 2024/08/16 | 1,090 | 1,100 | 1,065 | 1,082 | +22 | +2.1% | 7,500 |
| 2024/08/15 | 1,084 | 1,109 | 1,035 | 1,060 | -84 | -7.3% | 27,500 |
| 2024/08/14 | 1,154 | 1,169 | 1,080 | 1,144 | +19 | +1.7% | 15,400 |
| 2024/08/13 | 1,105 | 1,144 | 1,104 | 1,125 | +18 | +1.6% | 14,200 |
| 2024/08/09 | 1,131 | 1,132 | 1,107 | 1,107 | -18 | -1.6% | 1,300 |
| 2024/08/08 | 1,046 | 1,127 | 1,046 | 1,125 | +75 | +7.1% | 10,600 |
| 2024/08/07 | 937 | 1,050 | 937 | 1,050 | +68 | +6.9% | 16,600 |
| 2024/08/06 | 933 | 1,070 | 933 | 982 | +51 | +5.5% | 8,600 |
| 2024/08/05 | 1,069 | 1,069 | 896 | 931 | -209 | -18.3% | 22,600 |
| 2024/08/02 | 1,150 | 1,186 | 1,120 | 1,140 | -90 | -7.3% | 9,400 |
| 2024/08/01 | 1,253 | 1,253 | 1,212 | 1,230 | -23 | -1.8% | 7,700 |
| 2024/07/31 | 1,240 | 1,272 | 1,204 | 1,253 | +17 | +1.4% | 8,500 |
| 2024/07/30 | 1,270 | 1,278 | 1,235 | 1,236 | -34 | -2.7% | 11,800 |
| 2024/07/29 | 1,315 | 1,315 | 1,260 | 1,270 | -32 | -2.5% | 9,200 |
| 2024/07/26 | 1,310 | 1,310 | 1,275 | 1,302 | -3 | -0.2% | 7,400 |
| 2024/07/25 | 1,366 | 1,366 | 1,285 | 1,305 | -59 | -4.3% | 7,700 |
| 2024/07/24 | 1,372 | 1,372 | 1,335 | 1,364 | +6 | +0.4% | 5,700 |
| 2024/07/23 | 1,358 | 1,378 | 1,358 | 1,358 | ±0 | ±0% | 3,300 |
| 2024/07/22 | 1,322 | 1,380 | 1,322 | 1,358 | +36 | +2.7% | 7,800 |
| 2024/07/19 | 1,319 | 1,347 | 1,318 | 1,322 | +3 | +0.2% | 5,600 |
| 2024/07/18 | 1,308 | 1,319 | 1,301 | 1,319 | +6 | +0.5% | 2,500 |
| 2024/07/17 | 1,310 | 1,316 | 1,281 | 1,313 | +8 | +0.6% | 8,100 |
| 2024/07/16 | 1,293 | 1,305 | 1,267 | 1,305 | -8 | -0.6% | 5,100 |
| 2024/07/12 | 1,254 | 1,316 | 1,254 | 1,313 | +53 | +4.2% | 10,400 |
| 2024/07/11 | 1,320 | 1,322 | 1,260 | 1,260 | -60 | -4.5% | 20,300 |
| 2024/07/10 | 1,305 | 1,328 | 1,302 | 1,320 | +4 | +0.3% | 11,700 |
| 2024/07/09 | 1,314 | 1,334 | 1,314 | 1,316 | +10 | +0.8% | 7,300 |
| 2024/07/08 | 1,270 | 1,314 | 1,267 | 1,306 | +24 | +1.9% | 10,500 |
| 2024/07/05 | 1,307 | 1,307 | 1,254 | 1,282 | -16 | -1.2% | 14,900 |
| 2024/07/04 | 1,320 | 1,320 | 1,290 | 1,298 | -23 | -1.7% | 35,100 |
| 2024/07/03 | 1,480 | 1,496 | 1,293 | 1,321 | -150 | -10.2% | 79,300 |
| 2024/07/02 | 1,544 | 1,544 | 1,456 | 1,471 | -76 | -4.9% | 11,400 |
| 2024/07/01 | 1,575 | 1,580 | 1,540 | 1,547 | -28 | -1.8% | 4,300 |
| 2024/06/28 | 1,576 | 1,583 | 1,547 | 1,575 | -8 | -0.5% | 2,800 |
| 2024/06/27 | 1,544 | 1,590 | 1,544 | 1,583 | +42 | +2.7% | 6,800 |
51～
100
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
