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 |
|---|---|---|---|---|---|---|---|
| 2022/10/13 | 2,200 | 2,202 | 2,167 | 2,192 | -12 | -0.5% | 245,600 |
| 2022/10/12 | 2,217 | 2,235 | 2,190 | 2,204 | -2 | -0.1% | 303,100 |
| 2022/10/11 | 2,174 | 2,231 | 2,164 | 2,206 | -18 | -0.8% | 466,500 |
| 2022/10/07 | 2,242 | 2,243 | 2,214 | 2,224 | -68 | -3% | 427,000 |
| 2022/10/06 | 2,283 | 2,348 | 2,270 | 2,292 | +18 | +0.8% | 421,800 |
| 2022/10/05 | 2,348 | 2,352 | 2,263 | 2,274 | -51 | -2.2% | 496,300 |
| 2022/10/04 | 2,302 | 2,332 | 2,297 | 2,325 | +99 | +4.4% | 490,300 |
| 2022/10/03 | 2,204 | 2,233 | 2,171 | 2,226 | +5 | +0.2% | 384,900 |
| 2022/09/30 | 2,250 | 2,275 | 2,202 | 2,221 | -73 | -3.2% | 563,000 |
| 2022/09/29 | 2,320 | 2,326 | 2,269 | 2,294 | -2,216 | -49.1% | 402,400 |
| 2022/09/28 | 4,530 | 4,580 | 4,445 | 4,510 | -25 | -0.6% | 218,400 |
| 2022/09/27 | 4,570 | 4,575 | 4,510 | 4,535 | -50 | -1.1% | 274,000 |
| 2022/09/26 | 4,630 | 4,690 | 4,575 | 4,585 | -115 | -2.4% | 263,900 |
| 2022/09/22 | 4,680 | 4,735 | 4,595 | 4,700 | -25 | -0.5% | 204,700 |
| 2022/09/21 | 4,800 | 4,815 | 4,690 | 4,725 | -50 | -1% | 165,100 |
| 2022/09/20 | 4,735 | 4,790 | 4,715 | 4,775 | +110 | +2.4% | 184,500 |
| 2022/09/16 | 4,720 | 4,750 | 4,660 | 4,665 | -100 | -2.1% | 210,500 |
| 2022/09/15 | 4,790 | 4,800 | 4,750 | 4,765 | +15 | +0.3% | 127,100 |
| 2022/09/14 | 4,700 | 4,765 | 4,695 | 4,750 | -110 | -2.3% | 180,800 |
| 2022/09/13 | 4,880 | 4,935 | 4,830 | 4,860 | +5 | +0.1% | 216,000 |
| 2022/09/12 | 4,850 | 4,870 | 4,825 | 4,855 | +95 | +2% | 221,700 |
| 2022/09/09 | 4,685 | 4,800 | 4,675 | 4,760 | -65 | -1.3% | 411,500 |
| 2022/09/08 | 4,750 | 4,850 | 4,735 | 4,825 | +150 | +3.2% | 329,600 |
| 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 |
701～
750
件表示中 / 4828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 | 290,300円 | +7.3% | +15.5% | 1.34% | 22.37倍 | 3.66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 | 636,000円 | +4.0% | +9.8% | 1.89% | 21.43倍 | 3.68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 |
| ＧＭＯＰＧ | 833,200円 | +13.0% | +4.4% | 1.49% | 34.14倍 | 6.07倍 |
|
ＥＣ（電子商取引）業者に決済処理サービス提供。ＧＭＯ子会社。「後払い（ＢＮＰＬ）」を強化 |
| ＫＡＤＯＫＡＷＡ | 345,100円 | +5.0% | +5.4% | 0.87% | 44.43倍 | 2.03倍 |
|
出版大手ＫＡＤＯＫＡＷＡと動画サイト運営のドワンゴが統合。アニメ、ゲーム等にも注力 |
| ビジョナル | 1,231,000円 | +20.2% | +14.2% | 0.00% | 34.30倍 | 8.40倍 |
|
クラウド活用の会員制転職サービス「ビズリーチ」、人材管理「ハーモス」展開。事業承継等も |
市場注目の銘柄
チャート関連のコラム
