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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 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 |
| 2022/06/27 | 4,850 | 4,905 | 4,815 | 4,895 | +70 | +1.5% | 303,900 |
| 2022/06/24 | 4,705 | 4,845 | 4,700 | 4,825 | +180 | +3.9% | 403,000 |
| 2022/06/23 | 4,615 | 4,740 | 4,615 | 4,645 | +65 | +1.4% | 301,800 |
| 2022/06/22 | 4,550 | 4,605 | 4,525 | 4,580 | +155 | +3.5% | 374,700 |
| 2022/06/21 | 4,380 | 4,450 | 4,325 | 4,425 | +95 | +2.2% | 229,400 |
| 2022/06/20 | 4,410 | 4,420 | 4,300 | 4,330 | +5 | +0.1% | 190,700 |
| 2022/06/17 | 4,425 | 4,440 | 4,310 | 4,325 | -105 | -2.4% | 325,900 |
| 2022/06/16 | 4,570 | 4,585 | 4,415 | 4,430 | -20 | -0.4% | 226,000 |
| 2022/06/15 | 4,465 | 4,510 | 4,410 | 4,450 | -40 | -0.9% | 277,900 |
| 2022/06/14 | 4,405 | 4,510 | 4,400 | 4,490 | -25 | -0.6% | 225,300 |
| 2022/06/13 | 4,550 | 4,585 | 4,475 | 4,515 | -195 | -4.1% | 397,100 |
| 2022/06/10 | 4,780 | 4,785 | 4,590 | 4,710 | -130 | -2.7% | 378,400 |
| 2022/06/09 | 4,710 | 4,850 | 4,660 | 4,840 | +200 | +4.3% | 409,900 |
| 2022/06/08 | 4,660 | 4,720 | 4,620 | 4,640 | ±0 | ±0% | 178,100 |
| 2022/06/07 | 4,635 | 4,690 | 4,595 | 4,640 | ±0 | ±0% | 152,300 |
| 2022/06/06 | 4,630 | 4,640 | 4,580 | 4,640 | -35 | -0.7% | 177,400 |
| 2022/06/03 | 4,690 | 4,695 | 4,605 | 4,675 | +55 | +1.2% | 167,400 |
| 2022/06/02 | 4,725 | 4,730 | 4,590 | 4,620 | -135 | -2.8% | 301,800 |
| 2022/06/01 | 4,715 | 4,765 | 4,695 | 4,755 | +20 | +0.4% | 194,400 |
| 2022/05/31 | 4,725 | 4,785 | 4,690 | 4,735 | +15 | +0.3% | 377,200 |
| 2022/05/30 | 4,725 | 4,740 | 4,655 | 4,720 | +135 | +2.9% | 404,300 |
| 2022/05/27 | 4,780 | 4,795 | 4,575 | 4,585 | -145 | -3.1% | 427,000 |
| 2022/05/26 | 4,700 | 4,820 | 4,685 | 4,730 | +45 | +1% | 249,100 |
| 2022/05/25 | 4,550 | 4,720 | 4,490 | 4,685 | +100 | +2.2% | 394,800 |
| 2022/05/24 | 4,545 | 4,635 | 4,535 | 4,585 | ±0 | ±0% | 229,800 |
| 2022/05/23 | 4,580 | 4,660 | 4,525 | 4,585 | +35 | +0.8% | 321,400 |
| 2022/05/20 | 4,445 | 4,590 | 4,370 | 4,550 | +45 | +1% | 520,300 |
751～
800
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
