インターネットイニシアティブの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/09/07 | 4,710 | 4,725 | 4,580 | 4,675 | -65 | -1.4% | 323,900 |
| 2022/09/06 | 4,800 | 4,800 | 4,720 | 4,740 | -95 | -2% | 202,100 |
| 2022/09/05 | 4,800 | 4,855 | 4,765 | 4,835 | +15 | +0.3% | 178,900 |
| 2022/09/02 | 4,875 | 4,890 | 4,800 | 4,820 | -70 | -1.4% | 235,700 |
| 2022/09/01 | 4,970 | 5,000 | 4,880 | 4,890 | -180 | -3.6% | 306,200 |
| 2022/08/31 | 4,930 | 5,080 | 4,925 | 5,070 | +95 | +1.9% | 318,700 |
| 2022/08/30 | 4,850 | 5,000 | 4,805 | 4,975 | +185 | +3.9% | 748,200 |
| 2022/08/29 | 4,830 | 4,875 | 4,775 | 4,790 | -180 | -3.6% | 311,700 |
| 2022/08/26 | 5,000 | 5,030 | 4,965 | 4,970 | -70 | -1.4% | 177,500 |
| 2022/08/25 | 5,040 | 5,090 | 5,000 | 5,040 | +40 | +0.8% | 129,200 |
| 2022/08/24 | 5,080 | 5,120 | 4,985 | 5,000 | -20 | -0.4% | 158,800 |
| 2022/08/23 | 5,100 | 5,140 | 5,000 | 5,020 | -130 | -2.5% | 265,900 |
| 2022/08/22 | 5,080 | 5,180 | 5,020 | 5,150 | +30 | +0.6% | 159,100 |
| 2022/08/19 | 5,190 | 5,270 | 5,110 | 5,120 | -50 | -1% | 223,500 |
| 2022/08/18 | 5,100 | 5,190 | 5,080 | 5,170 | +30 | +0.6% | 162,700 |
| 2022/08/17 | 5,020 | 5,150 | 4,985 | 5,140 | +90 | +1.8% | 257,100 |
| 2022/08/16 | 4,945 | 5,060 | 4,910 | 5,050 | +175 | +3.6% | 389,300 |
| 2022/08/15 | 4,790 | 4,890 | 4,755 | 4,875 | +100 | +2.1% | 374,800 |
| 2022/08/12 | 4,745 | 4,830 | 4,705 | 4,775 | +80 | +1.7% | 310,300 |
| 2022/08/10 | 4,835 | 4,835 | 4,645 | 4,695 | -245 | -5% | 669,100 |
| 2022/08/09 | 4,775 | 4,955 | 4,705 | 4,940 | +225 | +4.8% | 755,100 |
| 2022/08/08 | 5,010 | 5,040 | 4,685 | 4,715 | -365 | -7.2% | 997,300 |
| 2022/08/05 | 5,450 | 5,520 | 4,850 | 5,080 | -350 | -6.4% | 1,085,000 |
| 2022/08/04 | 5,470 | 5,480 | 5,420 | 5,430 | ±0 | ±0% | 229,200 |
| 2022/08/03 | 5,430 | 5,450 | 5,360 | 5,430 | +70 | +1.3% | 223,300 |
| 2022/08/02 | 5,400 | 5,410 | 5,350 | 5,360 | -50 | -0.9% | 141,800 |
| 2022/08/01 | 5,300 | 5,440 | 5,290 | 5,410 | +40 | +0.7% | 173,400 |
| 2022/07/29 | 5,330 | 5,400 | 5,310 | 5,370 | +90 | +1.7% | 353,300 |
| 2022/07/28 | 5,300 | 5,310 | 5,220 | 5,280 | +30 | +0.6% | 210,900 |
| 2022/07/27 | 5,300 | 5,340 | 5,230 | 5,250 | ±0 | ±0% | 175,500 |
| 2022/07/26 | 5,240 | 5,270 | 5,190 | 5,250 | +10 | +0.2% | 144,800 |
| 2022/07/25 | 5,270 | 5,270 | 5,190 | 5,240 | +20 | +0.4% | 177,100 |
| 2022/07/22 | 5,150 | 5,250 | 5,150 | 5,220 | +100 | +2% | 201,100 |
| 2022/07/21 | 5,070 | 5,140 | 5,060 | 5,120 | +40 | +0.8% | 169,500 |
| 2022/07/20 | 5,040 | 5,110 | 5,020 | 5,080 | +130 | +2.6% | 172,200 |
| 2022/07/19 | 4,970 | 4,990 | 4,885 | 4,950 | -70 | -1.4% | 199,300 |
| 2022/07/15 | 5,040 | 5,090 | 4,995 | 5,020 | -10 | -0.2% | 179,400 |
| 2022/07/14 | 5,000 | 5,050 | 4,920 | 5,030 | -10 | -0.2% | 202,500 |
| 2022/07/13 | 5,040 | 5,090 | 5,020 | 5,040 | -30 | -0.6% | 193,100 |
| 2022/07/12 | 5,120 | 5,120 | 4,975 | 5,070 | -50 | -1% | 282,900 |
| 2022/07/11 | 5,150 | 5,220 | 5,090 | 5,120 | +40 | +0.8% | 219,000 |
| 2022/07/08 | 5,100 | 5,160 | 5,050 | 5,080 | -10 | -0.2% | 320,800 |
| 2022/07/07 | 5,100 | 5,180 | 5,070 | 5,090 | +50 | +1% | 418,700 |
| 2022/07/06 | 4,990 | 5,160 | 4,980 | 5,040 | +190 | +3.9% | 498,100 |
| 2022/07/05 | 4,830 | 4,890 | 4,795 | 4,850 | +35 | +0.7% | 176,700 |
| 2022/07/04 | 4,810 | 4,835 | 4,720 | 4,815 | +95 | +2% | 219,100 |
| 2022/07/01 | 4,770 | 4,800 | 4,685 | 4,720 | -25 | -0.5% | 228,100 |
| 2022/06/30 | 4,845 | 4,890 | 4,740 | 4,745 | -160 | -3.3% | 415,300 |
| 2022/06/29 | 4,830 | 4,940 | 4,815 | 4,905 | +10 | +0.2% | 348,500 |
| 2022/06/28 | 4,905 | 5,010 | 4,865 | 4,895 | ±0 | ±0% | 359,400 |
651～
700
件表示中 / 4755件
類似銘柄と比較する
現在ご覧いただいている「ＩＩＪ」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 |
|---|---|---|---|---|---|---|---|---|
| ＩＩＪ | 272,900円 | +13.0% | +5.8% | 1.28% | 23.44倍 | 3.69倍 |
|
ネット接続の草分け。法人向けシステム構築、クラウド、セキュリティに強い。ＭＶＮＯ大手 |
| ＢＩＰＲＯＧＹ | 538,300円 | +4.0% | +9.8% | 2.23% | 18.22倍 | 3.13倍 |
|
ＳＩ大手。旧日本ユニシス、大日本印刷の持分会社。金融や空運、流通など幅広い業種と取引 |
| ＫＡＤＯＫＡＷＡ | 355,200円 | +5.3% | -19.9% | 0.84% | 57.84倍 | 2.74倍 |
|
出版大手ＫＡＤＯＫＡＷＡと動画サイト運営のドワンゴが統合。電子書籍、アニメ等に注力 |
| ラクス | 230,800円 | +27.3% | +82.1% | 0.19% | 52.25倍 | 25.00倍 |
|
クラウドとＩＴ人材派遣の２本柱。「メールディーラー」と「楽楽精算」が利益成長を牽引 |
| 電通総研 | 623,000円 | +11.4% | +9.0% | 1.86% | 25.35倍 | 4.45倍 |
|
電通グループ向けが協業案件含め大。設計開発支援強く、人事管理や会計の自社品育つ。無借金 |
市場注目の銘柄
チャート関連のコラム
