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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 1,595 | 1,597 | 1,570 | 1,575 | +9 | +0.6% | 2,900 |
| 2023/08/30 | 1,600 | 1,600 | 1,565 | 1,566 | -28 | -1.8% | 4,600 |
| 2023/08/29 | 1,563 | 1,605 | 1,563 | 1,594 | +31 | +2% | 8,100 |
| 2023/08/28 | 1,573 | 1,579 | 1,550 | 1,563 | -10 | -0.6% | 1,200 |
| 2023/08/25 | 1,569 | 1,619 | 1,559 | 1,573 | +3 | +0.2% | 5,000 |
| 2023/08/24 | 1,587 | 1,629 | 1,561 | 1,570 | -1 | -0.1% | 3,600 |
| 2023/08/23 | 1,544 | 1,649 | 1,544 | 1,571 | +27 | +1.7% | 7,100 |
| 2023/08/22 | 1,520 | 1,615 | 1,507 | 1,544 | +24 | +1.6% | 6,500 |
| 2023/08/21 | 1,520 | 1,570 | 1,500 | 1,520 | ±0 | ±0% | 7,700 |
| 2023/08/18 | 1,495 | 1,567 | 1,458 | 1,520 | +4 | +0.3% | 13,700 |
| 2023/08/17 | 1,503 | 1,607 | 1,501 | 1,516 | -4 | -0.3% | 15,600 |
| 2023/08/16 | 1,568 | 1,631 | 1,511 | 1,520 | -72 | -4.5% | 15,700 |
| 2023/08/15 | 1,569 | 1,652 | 1,500 | 1,592 | -108 | -6.4% | 30,800 |
| 2023/08/14 | 1,759 | 1,778 | 1,700 | 1,700 | -63 | -3.6% | 21,500 |
| 2023/08/10 | 1,831 | 1,831 | 1,738 | 1,763 | -68 | -3.7% | 16,800 |
| 2023/08/09 | 1,847 | 1,900 | 1,802 | 1,831 | -55 | -2.9% | 7,300 |
| 2023/08/08 | 1,848 | 1,915 | 1,831 | 1,886 | +38 | +2.1% | 17,000 |
| 2023/08/07 | 1,774 | 1,849 | 1,718 | 1,848 | +46 | +2.6% | 13,700 |
| 2023/08/04 | 1,851 | 1,879 | 1,800 | 1,802 | -40 | -2.2% | 11,700 |
| 2023/08/03 | 1,809 | 1,879 | 1,780 | 1,842 | +37 | +2% | 14,900 |
| 2023/08/02 | 1,768 | 1,806 | 1,746 | 1,805 | +27 | +1.5% | 7,000 |
| 2023/08/01 | 1,772 | 1,797 | 1,752 | 1,778 | -1 | -0.1% | 3,700 |
| 2023/07/31 | 1,711 | 1,820 | 1,711 | 1,779 | +51 | +3% | 19,400 |
| 2023/07/28 | 1,767 | 1,767 | 1,664 | 1,728 | -56 | -3.1% | 22,200 |
| 2023/07/27 | 1,779 | 1,787 | 1,759 | 1,784 | +4 | +0.2% | 2,600 |
| 2023/07/26 | 1,760 | 1,780 | 1,734 | 1,780 | -20 | -1.1% | 4,900 |
| 2023/07/25 | 1,760 | 1,800 | 1,743 | 1,800 | +30 | +1.7% | 5,600 |
| 2023/07/24 | 1,846 | 1,846 | 1,761 | 1,770 | -36 | -2% | 4,600 |
| 2023/07/21 | 1,831 | 1,831 | 1,796 | 1,806 | -64 | -3.4% | 8,800 |
| 2023/07/20 | 1,848 | 1,879 | 1,797 | 1,870 | +21 | +1.1% | 12,900 |
| 2023/07/19 | 1,897 | 1,916 | 1,846 | 1,849 | -8 | -0.4% | 11,900 |
| 2023/07/18 | 1,929 | 1,929 | 1,831 | 1,857 | -53 | -2.8% | 20,700 |
| 2023/07/14 | 1,828 | 1,930 | 1,828 | 1,910 | +118 | +6.6% | 41,600 |
| 2023/07/13 | 1,689 | 1,808 | 1,680 | 1,792 | +127 | +7.6% | 39,600 |
| 2023/07/12 | 1,690 | 1,690 | 1,650 | 1,665 | +15 | +0.9% | 7,100 |
| 2023/07/11 | 1,660 | 1,722 | 1,601 | 1,650 | -29 | -1.7% | 15,700 |
| 2023/07/10 | 1,745 | 1,745 | 1,642 | 1,679 | -77 | -4.4% | 34,700 |
| 2023/07/07 | 1,753 | 1,777 | 1,686 | 1,756 | -37 | -2.1% | 43,100 |
| 2023/07/06 | 1,716 | 1,812 | 1,672 | 1,793 | +96 | +5.7% | 44,000 |
| 2023/07/05 | 1,724 | 1,740 | 1,640 | 1,697 | -27 | -1.6% | 20,500 |
| 2023/07/04 | 1,697 | 1,826 | 1,691 | 1,724 | +29 | +1.7% | 45,200 |
| 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 |
301～
350
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 | 103,400円 | +22.6% | +300.0% | 0.00% | 10.08倍 | 5.57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 | 250,500円 | -0.2% | -40.4% | 4.58% | 21.54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 | 140,600円 | -1.6% | -14.2% | 4.27% | 12.81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 | 119,500円 | +19.9% | - | 1.67% | - | 3.66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
