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 |
|---|---|---|---|---|---|---|---|
| 2022/05/19 | 4,435 | 4,540 | 4,380 | 4,505 | -65 | -1.4% | 495,300 |
| 2022/05/18 | 4,395 | 4,570 | 4,390 | 4,570 | +195 | +4.5% | 491,600 |
| 2022/05/17 | 4,265 | 4,405 | 4,195 | 4,375 | +20 | +0.5% | 520,300 |
| 2022/05/16 | 4,450 | 4,700 | 4,355 | 4,355 | +185 | +4.4% | 722,100 |
| 2022/05/13 | 3,745 | 4,230 | 3,690 | 4,170 | +440 | +11.8% | 869,700 |
| 2022/05/12 | 3,830 | 3,855 | 3,720 | 3,730 | -175 | -4.5% | 293,900 |
| 2022/05/11 | 3,895 | 3,940 | 3,875 | 3,905 | -20 | -0.5% | 220,700 |
| 2022/05/10 | 3,975 | 4,000 | 3,835 | 3,925 | -45 | -1.1% | 292,200 |
| 2022/05/09 | 3,990 | 4,035 | 3,955 | 3,970 | -75 | -1.9% | 207,600 |
| 2022/05/06 | 4,075 | 4,085 | 3,960 | 4,045 | -35 | -0.9% | 316,900 |
| 2022/05/02 | 4,090 | 4,135 | 4,050 | 4,080 | -30 | -0.7% | 258,700 |
| 2022/04/28 | 4,010 | 4,120 | 4,005 | 4,110 | +60 | +1.5% | 234,900 |
| 2022/04/27 | 3,920 | 4,060 | 3,885 | 4,050 | +45 | +1.1% | 390,200 |
| 2022/04/26 | 4,055 | 4,080 | 3,995 | 4,005 | +15 | +0.4% | 219,300 |
| 2022/04/25 | 3,960 | 4,020 | 3,905 | 3,990 | +35 | +0.9% | 295,500 |
| 2022/04/22 | 3,910 | 3,970 | 3,815 | 3,955 | +5 | +0.1% | 447,000 |
| 2022/04/21 | 4,035 | 4,060 | 3,925 | 3,950 | -135 | -3.3% | 504,100 |
| 2022/04/20 | 4,190 | 4,190 | 4,065 | 4,085 | -55 | -1.3% | 263,100 |
| 2022/04/19 | 4,170 | 4,210 | 4,095 | 4,140 | -30 | -0.7% | 257,900 |
| 2022/04/18 | 4,315 | 4,325 | 4,135 | 4,170 | -165 | -3.8% | 265,900 |
| 2022/04/15 | 4,170 | 4,355 | 4,170 | 4,335 | -35 | -0.8% | 213,500 |
| 2022/04/14 | 4,365 | 4,390 | 4,305 | 4,370 | +10 | +0.2% | 154,000 |
| 2022/04/13 | 4,170 | 4,380 | 4,155 | 4,360 | +160 | +3.8% | 320,000 |
| 2022/04/12 | 4,185 | 4,235 | 4,140 | 4,200 | +5 | +0.1% | 206,500 |
| 2022/04/11 | 4,180 | 4,245 | 4,115 | 4,195 | -55 | -1.3% | 175,000 |
| 2022/04/08 | 4,290 | 4,325 | 4,210 | 4,250 | +30 | +0.7% | 191,600 |
| 2022/04/07 | 4,300 | 4,305 | 4,165 | 4,220 | -125 | -2.9% | 185,600 |
| 2022/04/06 | 4,335 | 4,350 | 4,215 | 4,345 | -50 | -1.1% | 270,300 |
| 2022/04/05 | 4,455 | 4,460 | 4,330 | 4,395 | -35 | -0.8% | 254,000 |
| 2022/04/04 | 4,390 | 4,440 | 4,355 | 4,430 | +250 | +6% | 346,400 |
| 2022/04/01 | 4,075 | 4,210 | 4,025 | 4,180 | +75 | +1.8% | 221,500 |
| 2022/03/31 | 4,175 | 4,210 | 4,090 | 4,105 | -85 | -2% | 276,400 |
| 2022/03/30 | 4,165 | 4,200 | 4,120 | 4,190 | -25 | -0.6% | 299,800 |
| 2022/03/29 | 4,070 | 4,225 | 4,025 | 4,215 | +150 | +3.7% | 520,100 |
| 2022/03/28 | 4,105 | 4,115 | 4,045 | 4,065 | -85 | -2% | 298,200 |
| 2022/03/25 | 4,125 | 4,255 | 4,100 | 4,150 | +55 | +1.3% | 363,800 |
| 2022/03/24 | 3,945 | 4,115 | 3,945 | 4,095 | +160 | +4.1% | 455,700 |
| 2022/03/23 | 3,850 | 3,960 | 3,825 | 3,935 | +125 | +3.3% | 340,500 |
| 2022/03/22 | 3,840 | 3,895 | 3,775 | 3,810 | -20 | -0.5% | 364,200 |
| 2022/03/18 | 3,700 | 3,855 | 3,695 | 3,830 | +135 | +3.7% | 477,600 |
| 2022/03/17 | 3,725 | 3,775 | 3,655 | 3,695 | +90 | +2.5% | 263,700 |
| 2022/03/16 | 3,660 | 3,665 | 3,550 | 3,605 | +110 | +3.1% | 250,600 |
| 2022/03/15 | 3,405 | 3,525 | 3,405 | 3,495 | +20 | +0.6% | 206,300 |
| 2022/03/14 | 3,500 | 3,565 | 3,455 | 3,475 | +5 | +0.1% | 161,900 |
| 2022/03/11 | 3,555 | 3,570 | 3,435 | 3,470 | -150 | -4.1% | 310,400 |
| 2022/03/10 | 3,595 | 3,625 | 3,535 | 3,620 | +230 | +6.8% | 340,700 |
| 2022/03/09 | 3,555 | 3,595 | 3,335 | 3,390 | -95 | -2.7% | 523,100 |
| 2022/03/08 | 3,400 | 3,550 | 3,400 | 3,485 | +35 | +1% | 349,800 |
| 2022/03/07 | 3,420 | 3,460 | 3,375 | 3,450 | -180 | -5% | 376,100 |
| 2022/03/04 | 3,725 | 3,735 | 3,585 | 3,630 | -140 | -3.7% | 246,000 |
801～
850
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
