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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 6,190 | 6,290 | 5,920 | 5,960 | -230 | -3.7% | 25,800 |
| 2021/08/18 | 5,720 | 6,310 | 5,610 | 6,190 | +370 | +6.4% | 39,300 |
| 2021/08/17 | 5,880 | 6,200 | 5,720 | 5,820 | +20 | +0.3% | 48,100 |
| 2021/08/16 | 5,150 | 6,140 | 5,090 | 5,800 | +360 | +6.6% | 68,000 |
| 2021/08/13 | 5,490 | 5,670 | 5,270 | 5,440 | +10 | +0.2% | 48,500 |
| 2021/08/12 | 5,630 | 5,720 | 5,290 | 5,430 | -230 | -4.1% | 37,200 |
| 2021/08/11 | 5,710 | 5,810 | 5,570 | 5,660 | -90 | -1.6% | 17,000 |
| 2021/08/10 | 5,640 | 5,860 | 5,600 | 5,750 | +70 | +1.2% | 13,400 |
| 2021/08/06 | 5,890 | 5,940 | 5,680 | 5,680 | -90 | -1.6% | 18,200 |
| 2021/08/05 | 6,050 | 6,180 | 5,610 | 5,770 | -250 | -4.2% | 45,200 |
| 2021/08/04 | 6,940 | 6,950 | 6,000 | 6,020 | -840 | -12.2% | 101,300 |
| 2021/08/03 | 6,780 | 7,280 | 6,780 | 6,860 | +150 | +2.2% | 56,200 |
| 2021/08/02 | 7,090 | 7,210 | 6,430 | 6,710 | -680 | -9.2% | 72,200 |
| 2021/07/30 | 7,730 | 8,000 | 6,980 | 7,390 | -410 | -5.3% | 74,600 |
| 2021/07/29 | 7,390 | 8,110 | 7,390 | 7,800 | +500 | +6.8% | 84,600 |
| 2021/07/28 | 7,430 | 7,530 | 7,260 | 7,300 | -390 | -5.1% | 44,300 |
| 2021/07/27 | 7,340 | 7,750 | 7,240 | 7,690 | +200 | +2.7% | 43,100 |
| 2021/07/26 | 7,320 | 7,840 | 7,260 | 7,490 | +250 | +3.5% | 119,800 |
| 2021/07/21 | 6,630 | 7,370 | 6,630 | 7,240 | +660 | +10% | 99,900 |
| 2021/07/20 | 6,480 | 6,720 | 6,300 | 6,580 | +40 | +0.6% | 62,000 |
| 2021/07/19 | 6,130 | 6,740 | 6,050 | 6,540 | +520 | +8.6% | 96,100 |
| 2021/07/16 | 5,610 | 6,080 | 5,550 | 6,020 | +310 | +5.4% | 21,100 |
| 2021/07/15 | 5,510 | 5,750 | 5,510 | 5,710 | +200 | +3.6% | 16,700 |
| 2021/07/14 | 5,510 | 5,660 | 5,510 | 5,510 | -50 | -0.9% | 3,300 |
| 2021/07/13 | 5,620 | 5,680 | 5,500 | 5,560 | -60 | -1.1% | 9,200 |
| 2021/07/12 | 5,510 | 5,650 | 5,500 | 5,620 | +210 | +3.9% | 13,300 |
| 2021/07/09 | 5,400 | 5,450 | 5,260 | 5,410 | -60 | -1.1% | 18,100 |
| 2021/07/08 | 5,750 | 5,760 | 5,470 | 5,470 | -180 | -3.2% | 20,500 |
| 2021/07/07 | 5,520 | 5,740 | 5,420 | 5,650 | +100 | +1.8% | 20,100 |
| 2021/07/06 | 5,850 | 5,900 | 5,550 | 5,550 | -260 | -4.5% | 31,400 |
| 2021/07/05 | 5,780 | 6,030 | 5,780 | 5,810 | -20 | -0.3% | 14,700 |
| 2021/07/02 | 5,970 | 6,000 | 5,800 | 5,830 | -40 | -0.7% | 20,000 |
| 2021/07/01 | 6,420 | 6,490 | 5,810 | 5,870 | -360 | -5.8% | 101,900 |
| 2021/06/30 | 5,930 | 6,240 | 5,760 | 6,230 | +360 | +6.1% | 70,500 |
| 2021/06/29 | 5,980 | 6,050 | 5,820 | 5,870 | -10 | -0.2% | 27,400 |
| 2021/06/28 | 6,060 | 6,200 | 5,820 | 5,880 | -90 | -1.5% | 54,200 |
| 2021/06/25 | 5,800 | 6,180 | 5,760 | 5,970 | +170 | +2.9% | 65,500 |
| 2021/06/24 | 5,520 | 5,950 | 5,520 | 5,800 | +290 | +5.3% | 55,600 |
| 2021/06/23 | 5,850 | 5,900 | 5,500 | 5,510 | -150 | -2.7% | 45,700 |
| 2021/06/22 | 5,770 | 5,950 | 5,620 | 5,660 | -90 | -1.6% | 36,400 |
| 2021/06/21 | 5,630 | 5,830 | 5,370 | 5,750 | -80 | -1.4% | 53,800 |
| 2021/06/18 | 5,980 | 6,260 | 5,550 | 5,830 | -50 | -0.9% | 98,400 |
| 2021/06/17 | 6,100 | 6,210 | 5,780 | 5,880 | -220 | -3.6% | 55,800 |
| 2021/06/16 | 5,790 | 6,170 | 5,560 | 6,100 | +270 | +4.6% | 75,100 |
| 2021/06/15 | 5,850 | 6,000 | 5,750 | 5,830 | +80 | +1.4% | 41,000 |
| 2021/06/14 | 5,540 | 5,850 | 5,220 | 5,750 | +110 | +2% | 39,700 |
| 2021/06/11 | 5,830 | 5,830 | 5,530 | 5,640 | -290 | -4.9% | 26,600 |
| 2021/06/10 | 5,500 | 6,000 | 5,400 | 5,930 | +520 | +9.6% | 53,600 |
| 2021/06/09 | 5,250 | 5,480 | 5,170 | 5,410 | +260 | +5% | 24,100 |
| 2021/06/08 | 5,200 | 5,400 | 5,060 | 5,150 | +50 | +1% | 47,900 |
951～
1000
件表示中 / 1054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 | 136,000円 | +20.0% | +20.6% | 0.00% | 12.89倍 | 3.87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 |
| Ｃマネジメント | 269,200円 | +7.2% | +11.3% | 1.86% | 13.27倍 | 1.53倍 |
|
独立系ＳＩ、関西から出発し全国展開。金融や医療に強く、インフラ構築も。ＳＡＰパートナー |
| シノプス | 87,000円 | +19.4% | +131.2% | 1.84% | 21.85倍 | 3.07倍 |
|
大手小売業向けに需要予測型の自動発注システム「ｓｉｎｏｐｓ」を展開。クラウド型へ転換中 |
| サイバーＳ | 30,100円 | +0.5% | - | 0.00% | - | 5.03倍 |
|
ＰＣオンラインゲーム大手。クレーンゲームなど自社サイト運営による課金収入が収益柱 |
| ＳＥ Ｈ＆Ｉ | 32,000円 | +2.2% | +11.1% | 1.09% | 8.59倍 | 0.57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
