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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,144 | 1,150 | 1,139 | 1,139 | -10 | -0.9% | 1,100 |
| 2024/04/11 | 1,150 | 1,150 | 1,136 | 1,149 | -1 | -0.1% | 2,000 |
| 2024/04/10 | 1,138 | 1,156 | 1,137 | 1,150 | +11 | +1% | 1,300 |
| 2024/04/09 | 1,141 | 1,168 | 1,139 | 1,139 | -2 | -0.2% | 3,700 |
| 2024/04/08 | 1,145 | 1,172 | 1,141 | 1,141 | +1 | +0.1% | 1,000 |
| 2024/04/05 | 1,133 | 1,145 | 1,125 | 1,140 | -15 | -1.3% | 5,700 |
| 2024/04/04 | 1,188 | 1,188 | 1,150 | 1,155 | -3 | -0.3% | 5,300 |
| 2024/04/03 | 1,130 | 1,167 | 1,130 | 1,158 | +20 | +1.8% | 8,700 |
| 2024/04/02 | 1,157 | 1,157 | 1,138 | 1,138 | -31 | -2.7% | 5,400 |
| 2024/04/01 | 1,199 | 1,199 | 1,166 | 1,169 | -23 | -1.9% | 1,300 |
| 2024/03/29 | 1,168 | 1,218 | 1,168 | 1,192 | +33 | +2.8% | 1,300 |
| 2024/03/28 | 1,162 | 1,186 | 1,156 | 1,159 | -13 | -1.1% | 1,900 |
| 2024/03/27 | 1,176 | 1,197 | 1,172 | 1,172 | -8 | -0.7% | 1,200 |
| 2024/03/26 | 1,186 | 1,195 | 1,170 | 1,180 | -7 | -0.6% | 4,700 |
| 2024/03/25 | 1,202 | 1,202 | 1,170 | 1,187 | +15 | +1.3% | 5,300 |
| 2024/03/22 | 1,213 | 1,213 | 1,163 | 1,172 | -41 | -3.4% | 14,300 |
| 2024/03/21 | 1,190 | 1,223 | 1,180 | 1,213 | +27 | +2.3% | 4,300 |
| 2024/03/19 | 1,160 | 1,193 | 1,156 | 1,186 | -4 | -0.3% | 9,700 |
| 2024/03/18 | 1,203 | 1,220 | 1,181 | 1,190 | -13 | -1.1% | 17,900 |
| 2024/03/15 | 1,241 | 1,259 | 1,203 | 1,203 | -57 | -4.5% | 14,400 |
| 2024/03/14 | 1,243 | 1,267 | 1,243 | 1,260 | +19 | +1.5% | 2,500 |
| 2024/03/13 | 1,297 | 1,315 | 1,241 | 1,241 | -56 | -4.3% | 16,400 |
| 2024/03/12 | 1,230 | 1,297 | 1,220 | 1,297 | +65 | +5.3% | 14,500 |
| 2024/03/11 | 1,240 | 1,289 | 1,232 | 1,232 | -19 | -1.5% | 13,400 |
| 2024/03/08 | 1,280 | 1,298 | 1,250 | 1,251 | +1 | +0.1% | 15,800 |
| 2024/03/07 | 1,330 | 1,330 | 1,250 | 1,250 | -43 | -3.3% | 16,200 |
| 2024/03/06 | 1,361 | 1,379 | 1,293 | 1,293 | +13 | +1% | 19,600 |
| 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 |
151～
200
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
