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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 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 |
| 2023/12/18 | 1,210 | 1,290 | 1,178 | 1,218 | +8 | +0.7% | 19,000 |
| 2023/12/15 | 1,062 | 1,210 | 1,062 | 1,210 | +140 | +13.1% | 17,300 |
| 2023/12/14 | 1,071 | 1,084 | 1,061 | 1,070 | -1 | -0.1% | 3,800 |
| 2023/12/13 | 1,075 | 1,095 | 1,061 | 1,071 | -6 | -0.6% | 58,300 |
| 2023/12/12 | 1,101 | 1,113 | 1,075 | 1,077 | -30 | -2.7% | 18,300 |
| 2023/12/11 | 1,108 | 1,120 | 1,100 | 1,107 | -8 | -0.7% | 8,700 |
| 2023/12/08 | 1,129 | 1,130 | 1,109 | 1,115 | -18 | -1.6% | 11,700 |
| 2023/12/07 | 1,133 | 1,158 | 1,125 | 1,133 | -10 | -0.9% | 7,700 |
| 2023/12/06 | 1,141 | 1,157 | 1,123 | 1,143 | +7 | +0.6% | 7,300 |
| 2023/12/05 | 1,141 | 1,151 | 1,125 | 1,136 | -17 | -1.5% | 7,300 |
| 2023/12/04 | 1,183 | 1,183 | 1,150 | 1,153 | ±0 | ±0% | 6,400 |
| 2023/12/01 | 1,171 | 1,176 | 1,136 | 1,153 | -13 | -1.1% | 12,600 |
| 2023/11/30 | 1,198 | 1,198 | 1,166 | 1,166 | -35 | -2.9% | 8,400 |
| 2023/11/29 | 1,212 | 1,233 | 1,199 | 1,201 | -11 | -0.9% | 10,100 |
| 2023/11/28 | 1,214 | 1,233 | 1,212 | 1,212 | +1 | +0.1% | 3,400 |
| 2023/11/27 | 1,166 | 1,228 | 1,166 | 1,211 | +75 | +6.6% | 10,800 |
| 2023/11/24 | 1,121 | 1,168 | 1,120 | 1,136 | -14 | -1.2% | 15,900 |
| 2023/11/22 | 1,166 | 1,178 | 1,124 | 1,150 | -30 | -2.5% | 19,600 |
| 2023/11/21 | 1,219 | 1,219 | 1,171 | 1,180 | -40 | -3.3% | 12,500 |
| 2023/11/20 | 1,198 | 1,250 | 1,176 | 1,220 | +45 | +3.8% | 13,400 |
| 2023/11/17 | 1,200 | 1,213 | 1,168 | 1,175 | -25 | -2.1% | 13,600 |
| 2023/11/16 | 1,309 | 1,310 | 1,197 | 1,200 | -109 | -8.3% | 26,300 |
| 2023/11/15 | 1,266 | 1,321 | 1,262 | 1,309 | +29 | +2.3% | 15,500 |
201～
250
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
