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 |
|---|---|---|---|---|---|---|---|
| 2023/07/03 | 1,776 | 1,776 | 1,670 | 1,695 | -28 | -1.6% | 23,900 |
| 2023/06/30 | 1,633 | 1,723 | 1,602 | 1,723 | +95 | +5.8% | 36,700 |
| 2023/06/29 | 1,602 | 1,636 | 1,572 | 1,628 | +52 | +3.3% | 15,400 |
| 2023/06/28 | 1,615 | 1,660 | 1,562 | 1,576 | -8 | -0.5% | 24,800 |
| 2023/06/27 | 1,540 | 1,633 | 1,540 | 1,584 | +63 | +4.1% | 15,000 |
| 2023/06/26 | 1,582 | 1,593 | 1,521 | 1,521 | -21 | -1.4% | 17,800 |
| 2023/06/23 | 1,615 | 1,615 | 1,531 | 1,542 | -53 | -3.3% | 22,600 |
| 2023/06/22 | 1,571 | 1,640 | 1,563 | 1,595 | +19 | +1.2% | 14,600 |
| 2023/06/21 | 1,612 | 1,618 | 1,565 | 1,576 | -35 | -2.2% | 20,300 |
| 2023/06/20 | 1,617 | 1,652 | 1,588 | 1,611 | -18 | -1.1% | 16,100 |
| 2023/06/19 | 1,639 | 1,692 | 1,602 | 1,629 | -15 | -0.9% | 24,500 |
| 2023/06/16 | 1,562 | 1,644 | 1,562 | 1,644 | +78 | +5% | 30,000 |
| 2023/06/15 | 1,571 | 1,594 | 1,530 | 1,566 | -13 | -0.8% | 19,700 |
| 2023/06/14 | 1,645 | 1,645 | 1,550 | 1,579 | -47 | -2.9% | 15,700 |
| 2023/06/13 | 1,650 | 1,681 | 1,605 | 1,626 | -18 | -1.1% | 12,200 |
| 2023/06/12 | 1,597 | 1,738 | 1,597 | 1,644 | +69 | +4.4% | 28,900 |
| 2023/06/09 | 1,595 | 1,600 | 1,550 | 1,575 | -20 | -1.3% | 10,000 |
| 2023/06/08 | 1,611 | 1,635 | 1,569 | 1,595 | -16 | -1% | 16,000 |
| 2023/06/07 | 1,606 | 1,679 | 1,575 | 1,611 | +6 | +0.4% | 38,400 |
| 2023/06/06 | 1,478 | 1,649 | 1,451 | 1,605 | +154 | +10.6% | 72,000 |
| 2023/06/05 | 1,380 | 1,470 | 1,380 | 1,451 | +89 | +6.5% | 34,300 |
| 2023/06/02 | 1,320 | 1,371 | 1,320 | 1,362 | +42 | +3.2% | 6,900 |
| 2023/06/01 | 1,324 | 1,340 | 1,319 | 1,320 | -34 | -2.5% | 4,100 |
| 2023/05/31 | 1,345 | 1,370 | 1,301 | 1,354 | -11 | -0.8% | 6,800 |
| 2023/05/30 | 1,346 | 1,366 | 1,307 | 1,365 | +3 | +0.2% | 8,100 |
| 2023/05/29 | 1,370 | 1,422 | 1,296 | 1,362 | +16 | +1.2% | 14,500 |
| 2023/05/26 | 1,423 | 1,423 | 1,284 | 1,346 | -47 | -3.4% | 19,300 |
| 2023/05/25 | 1,417 | 1,492 | 1,387 | 1,393 | ±0 | ±0% | 45,700 |
| 2023/05/24 | 1,342 | 1,469 | 1,342 | 1,393 | +51 | +3.8% | 23,300 |
| 2023/05/23 | 1,492 | 1,492 | 1,330 | 1,342 | -126 | -8.6% | 37,700 |
| 2023/05/22 | 1,280 | 1,468 | 1,280 | 1,468 | +191 | +15% | 47,500 |
| 2023/05/19 | 1,208 | 1,321 | 1,208 | 1,277 | +57 | +4.7% | 27,600 |
| 2023/05/18 | 1,242 | 1,242 | 1,174 | 1,220 | -12 | -1% | 10,700 |
| 2023/05/17 | 1,201 | 1,242 | 1,199 | 1,232 | +20 | +1.7% | 13,000 |
| 2023/05/16 | 1,179 | 1,264 | 1,178 | 1,212 | +61 | +5.3% | 58,300 |
| 2023/05/15 | 1,163 | 1,163 | 1,116 | 1,151 | +34 | +3% | 17,200 |
| 2023/05/12 | 1,139 | 1,157 | 1,116 | 1,117 | -25 | -2.2% | 8,900 |
| 2023/05/11 | 1,125 | 1,146 | 1,111 | 1,142 | +20 | +1.8% | 5,000 |
| 2023/05/10 | 1,164 | 1,164 | 1,122 | 1,122 | -40 | -3.4% | 7,400 |
| 2023/05/09 | 1,143 | 1,162 | 1,143 | 1,162 | +22 | +1.9% | 6,700 |
| 2023/05/08 | 1,114 | 1,144 | 1,114 | 1,140 | +26 | +2.3% | 4,000 |
| 2023/05/02 | 1,106 | 1,135 | 1,106 | 1,114 | -9 | -0.8% | 5,200 |
| 2023/05/01 | 1,112 | 1,134 | 1,108 | 1,123 | +11 | +1% | 1,800 |
| 2023/04/28 | 1,132 | 1,135 | 1,109 | 1,112 | -5 | -0.4% | 3,000 |
| 2023/04/27 | 1,094 | 1,123 | 1,094 | 1,117 | +16 | +1.5% | 4,400 |
| 2023/04/26 | 1,108 | 1,128 | 1,091 | 1,101 | -24 | -2.1% | 8,400 |
| 2023/04/25 | 1,156 | 1,156 | 1,125 | 1,125 | -7 | -0.6% | 6,200 |
| 2023/04/24 | 1,129 | 1,139 | 1,119 | 1,132 | +3 | +0.3% | 2,200 |
| 2023/04/21 | 1,135 | 1,145 | 1,127 | 1,129 | -1 | -0.1% | 2,900 |
| 2023/04/20 | 1,154 | 1,160 | 1,125 | 1,130 | -24 | -2.1% | 12,500 |
301～
350
件表示中 / 862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 | 114,000円 | +22.6% | +300.0% | 0.00% | 11.12倍 | 5.77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 |
| トーシンＨＤ | 69,300円 | +2.0% | +3.8% | 2.89% | 9.96倍 | 1.20倍 |
|
東海地盤に携帯電話販売代理店を展開。ａｕ、ソフトバンクが主力。不動産・ゴルフ場運営も |
| ゲンダイＡＧ | 36,800円 | +1.1% | +14.5% | 5.43% | 20.57倍 | 1.11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 |
| ブロドエンタ | 74,400円 | +21.3% | +37.7% | 0.00% | 13.55倍 | 4.50倍 |
|
賃貸マンション向け全戸一括型インターネットサービスが柱。初期費用無料で既築物件に強み |
| スペースマーケ | 37,000円 | +15.5% | +48.7% | 0.00% | 33.18倍 | 8.15倍 |
|
住宅、会議室など空きスペースの貸し手・借り手のマッチングサービス展開。利用手数料が柱 |
市場注目の銘柄
チャート関連のコラム
