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 |
|---|---|---|---|---|---|---|---|
| 2024/01/17 | 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 |
| 2023/11/14 | 1,359 | 1,366 | 1,280 | 1,280 | -60 | -4.5% | 11,600 |
| 2023/11/13 | 1,376 | 1,382 | 1,328 | 1,340 | -36 | -2.6% | 8,800 |
| 2023/11/10 | 1,385 | 1,400 | 1,371 | 1,376 | -9 | -0.6% | 600 |
| 2023/11/09 | 1,383 | 1,385 | 1,356 | 1,385 | +2 | +0.1% | 700 |
| 2023/11/08 | 1,393 | 1,396 | 1,356 | 1,383 | -2 | -0.1% | 5,000 |
| 2023/11/07 | 1,391 | 1,391 | 1,369 | 1,385 | +23 | +1.7% | 1,200 |
| 2023/11/06 | 1,355 | 1,390 | 1,355 | 1,362 | +12 | +0.9% | 3,400 |
| 2023/11/02 | 1,364 | 1,380 | 1,350 | 1,350 | -21 | -1.5% | 1,800 |
| 2023/11/01 | 1,341 | 1,379 | 1,320 | 1,371 | +53 | +4% | 9,600 |
201～
250
件表示中 / 894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 | 112,300円 | +22.6% | +300.0% | 0.00% | 10.96倍 | 5.69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 |
| ＯＤＫ | 55,600円 | +14.2% | -17.2% | 1.80% | 13.37倍 | 0.78倍 |
|
システム開発・運用会社。入試関連支援業務が主力。利益は下期集中。学研ＨＤが筆頭株主に |
| シスロケ | 126,500円 | +0.1% | 0.0% | 3.00% | 11.39倍 | 1.25倍 |
|
自動車金融・販売の支援システムが柱。中古車のビッグデータ収集と分析に強みを持つ |
| エイチエムコム | 109,000円 | +29.8% | +9.2% | 0.00% | 42.28倍 | 3.07倍 |
|
- |
| エキサイトＨＤ | 88,800円 | +10.2% | -29.1% | 3.38% | 17.25倍 | 1.19倍 |
|
「エキサイト電話占い」などカウンセリング、ネットメディア運営。通信も。２３年４月再上場 |
市場注目の銘柄
チャート関連のコラム
