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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 1,511 | 1,533 | 1,511 | 1,518 | +8 | +0.5% | 3,500 |
| 2024/06/21 | 1,530 | 1,531 | 1,510 | 1,510 | -20 | -1.3% | 3,100 |
| 2024/06/20 | 1,507 | 1,530 | 1,507 | 1,530 | +17 | +1.1% | 2,000 |
| 2024/06/19 | 1,506 | 1,524 | 1,494 | 1,513 | +12 | +0.8% | 3,100 |
| 2024/06/18 | 1,532 | 1,532 | 1,501 | 1,501 | -16 | -1.1% | 3,200 |
| 2024/06/17 | 1,510 | 1,544 | 1,454 | 1,517 | +14 | +0.9% | 6,000 |
| 2024/06/14 | 1,490 | 1,517 | 1,490 | 1,503 | -27 | -1.8% | 7,300 |
| 2024/06/13 | 1,577 | 1,578 | 1,505 | 1,530 | -47 | -3% | 2,400 |
| 2024/06/12 | 1,598 | 1,599 | 1,548 | 1,577 | -19 | -1.2% | 4,700 |
| 2024/06/11 | 1,588 | 1,620 | 1,570 | 1,596 | +47 | +3% | 8,900 |
| 2024/06/10 | 1,644 | 1,679 | 1,549 | 1,549 | -97 | -5.9% | 25,800 |
| 2024/06/07 | 1,477 | 1,646 | 1,473 | 1,646 | +166 | +11.2% | 44,900 |
| 2024/06/06 | 1,476 | 1,529 | 1,465 | 1,480 | -3 | -0.2% | 13,300 |
| 2024/06/05 | 1,400 | 1,631 | 1,388 | 1,483 | +83 | +5.9% | 93,000 |
| 2024/06/04 | 1,385 | 1,405 | 1,374 | 1,400 | +25 | +1.8% | 9,300 |
| 2024/06/03 | 1,377 | 1,387 | 1,362 | 1,375 | +17 | +1.3% | 6,800 |
| 2024/05/31 | 1,345 | 1,358 | 1,345 | 1,358 | +13 | +1% | 2,100 |
| 2024/05/30 | 1,345 | 1,379 | 1,328 | 1,345 | ±0 | ±0% | 4,300 |
| 2024/05/29 | 1,360 | 1,360 | 1,327 | 1,345 | -8 | -0.6% | 14,900 |
| 2024/05/28 | 1,383 | 1,383 | 1,335 | 1,353 | -5 | -0.4% | 9,300 |
| 2024/05/27 | 1,353 | 1,365 | 1,324 | 1,358 | -2 | -0.1% | 12,300 |
| 2024/05/24 | 1,336 | 1,365 | 1,332 | 1,360 | +4 | +0.3% | 14,900 |
| 2024/05/23 | 1,445 | 1,445 | 1,330 | 1,356 | -82 | -5.7% | 20,700 |
| 2024/05/22 | 1,415 | 1,438 | 1,405 | 1,438 | +23 | +1.6% | 21,600 |
| 2024/05/21 | 1,434 | 1,440 | 1,407 | 1,415 | -25 | -1.7% | 15,900 |
| 2024/05/20 | 1,440 | 1,451 | 1,411 | 1,440 | +27 | +1.9% | 11,800 |
| 2024/05/17 | 1,422 | 1,451 | 1,405 | 1,413 | +21 | +1.5% | 23,400 |
| 2024/05/16 | 1,405 | 1,405 | 1,305 | 1,392 | -43 | -3% | 36,600 |
| 2024/05/15 | 1,560 | 1,560 | 1,435 | 1,435 | +175 | +13.9% | 276,300 |
| 2024/05/14 | 1,219 | 1,280 | 1,211 | 1,260 | +51 | +4.2% | 7,600 |
| 2024/05/13 | 1,202 | 1,209 | 1,188 | 1,209 | +29 | +2.5% | 4,400 |
| 2024/05/10 | 1,231 | 1,231 | 1,173 | 1,180 | -44 | -3.6% | 5,700 |
| 2024/05/09 | 1,262 | 1,324 | 1,220 | 1,224 | -29 | -2.3% | 11,900 |
| 2024/05/08 | 1,134 | 1,271 | 1,134 | 1,253 | +124 | +11% | 12,300 |
| 2024/05/07 | 1,110 | 1,129 | 1,110 | 1,129 | +19 | +1.7% | 2,500 |
| 2024/05/02 | 1,118 | 1,118 | 1,100 | 1,110 | -8 | -0.7% | 4,500 |
| 2024/05/01 | 1,118 | 1,131 | 1,116 | 1,118 | -2 | -0.2% | 2,500 |
| 2024/04/30 | 1,129 | 1,137 | 1,120 | 1,120 | -16 | -1.4% | 1,800 |
| 2024/04/26 | 1,138 | 1,146 | 1,116 | 1,136 | -6 | -0.5% | 1,300 |
| 2024/04/25 | 1,144 | 1,147 | 1,124 | 1,142 | +7 | +0.6% | 3,200 |
| 2024/04/24 | 1,147 | 1,150 | 1,115 | 1,135 | -17 | -1.5% | 4,700 |
| 2024/04/23 | 1,135 | 1,153 | 1,132 | 1,152 | +16 | +1.4% | 6,600 |
| 2024/04/22 | 1,141 | 1,141 | 1,132 | 1,136 | +1 | +0.1% | 1,200 |
| 2024/04/19 | 1,135 | 1,142 | 1,105 | 1,135 | +1 | +0.1% | 4,500 |
| 2024/04/18 | 1,127 | 1,135 | 1,126 | 1,134 | +5 | +0.4% | 2,300 |
| 2024/04/17 | 1,125 | 1,131 | 1,113 | 1,129 | -18 | -1.6% | 3,700 |
| 2024/04/16 | 1,151 | 1,154 | 1,135 | 1,147 | -2 | -0.2% | 6,500 |
| 2024/04/15 | 1,139 | 1,159 | 1,139 | 1,149 | +10 | +0.9% | 1,500 |
| 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 |
201～
250
件表示中 / 1001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 | 122,400円 | +22.6% | +300.0% | 0.00% | 11.94倍 | 6.60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 |
| ジーダット | 124,600円 | +6.8% | -6.4% | 3.21% | 19.98倍 | 1.39倍 |
|
ＬＳＩや液晶パネル設計用の電子系ＣＡＤソフト（ＥＤＡ）を開発・販売。海外提携に積極的 |
| アクリート | 75,400円 | +34.2% | +47.4% | 0.00% | 18.38倍 | 2.63倍 |
|
企業から個人向けのＳＭＳ（ショートメッセージ）配信代行サービス展開。認証用途が多い |
| フォトシンス | 31,000円 | +12.8% | +75.8% | 0.00% | 17.12倍 | 2.24倍 |
|
クラウド活用のドア管理機器・システム「Ａｋｅｒｕｎ」を展開。空室清掃などの周辺事業も |
| ゲンダイＡＧ | 39,300円 | +1.1% | +52.7% | 5.09% | 15.10倍 | 1.19倍 |
|
パチンコ等遊技場の広告取扱高で専業首位。折り込み広告からネットへ移行、他業種向けも拡大 |
市場注目の銘柄
チャート関連のコラム
