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 |
|---|---|---|---|---|---|---|---|
| 2022/01/27 | 3,815 | 3,825 | 3,610 | 3,630 | -230 | -6% | 448,000 |
| 2022/01/26 | 3,835 | 3,880 | 3,780 | 3,860 | -5 | -0.1% | 241,800 |
| 2022/01/25 | 4,035 | 4,045 | 3,845 | 3,865 | -115 | -2.9% | 321,000 |
| 2022/01/24 | 3,925 | 4,000 | 3,885 | 3,980 | -50 | -1.2% | 273,300 |
| 2022/01/21 | 3,985 | 4,040 | 3,975 | 4,030 | -70 | -1.7% | 250,800 |
| 2022/01/20 | 3,995 | 4,120 | 3,980 | 4,100 | +60 | +1.5% | 302,000 |
| 2022/01/19 | 4,200 | 4,215 | 4,030 | 4,040 | -240 | -5.6% | 375,500 |
| 2022/01/18 | 4,300 | 4,340 | 4,220 | 4,280 | -10 | -0.2% | 193,900 |
| 2022/01/17 | 4,275 | 4,335 | 4,240 | 4,290 | +50 | +1.2% | 165,800 |
| 2022/01/14 | 4,195 | 4,290 | 4,195 | 4,240 | -95 | -2.2% | 300,500 |
| 2022/01/13 | 4,420 | 4,420 | 4,335 | 4,335 | -125 | -2.8% | 251,100 |
| 2022/01/12 | 4,350 | 4,485 | 4,335 | 4,460 | +215 | +5.1% | 374,500 |
| 2022/01/11 | 4,290 | 4,295 | 4,180 | 4,245 | -135 | -3.1% | 420,000 |
| 2022/01/07 | 4,360 | 4,395 | 4,280 | 4,380 | +85 | +2% | 372,700 |
| 2022/01/06 | 4,255 | 4,365 | 4,170 | 4,295 | -150 | -3.4% | 519,900 |
| 2022/01/05 | 4,650 | 4,655 | 4,415 | 4,445 | -330 | -6.9% | 547,800 |
| 2022/01/04 | 4,800 | 4,860 | 4,755 | 4,775 | +25 | +0.5% | 203,900 |
| 2021/12/30 | 4,650 | 4,785 | 4,625 | 4,750 | +120 | +2.6% | 218,600 |
| 2021/12/29 | 4,625 | 4,680 | 4,580 | 4,630 | -65 | -1.4% | 181,900 |
| 2021/12/28 | 4,640 | 4,705 | 4,590 | 4,695 | +20 | +0.4% | 236,700 |
| 2021/12/27 | 4,700 | 4,705 | 4,625 | 4,675 | -15 | -0.3% | 105,600 |
| 2021/12/24 | 4,685 | 4,725 | 4,630 | 4,690 | +45 | +1% | 180,500 |
| 2021/12/23 | 4,715 | 4,720 | 4,565 | 4,645 | ±0 | ±0% | 185,400 |
| 2021/12/22 | 4,660 | 4,685 | 4,615 | 4,645 | -25 | -0.5% | 213,900 |
| 2021/12/21 | 4,660 | 4,725 | 4,645 | 4,670 | +105 | +2.3% | 268,200 |
| 2021/12/20 | 4,700 | 4,710 | 4,550 | 4,565 | -65 | -1.4% | 277,100 |
| 2021/12/17 | 4,660 | 4,725 | 4,605 | 4,630 | -130 | -2.7% | 293,700 |
| 2021/12/16 | 4,760 | 4,775 | 4,700 | 4,760 | +100 | +2.1% | 289,300 |
| 2021/12/15 | 4,630 | 4,660 | 4,540 | 4,660 | -75 | -1.6% | 443,500 |
| 2021/12/14 | 4,755 | 4,760 | 4,665 | 4,735 | -90 | -1.9% | 338,700 |
| 2021/12/13 | 4,800 | 4,875 | 4,800 | 4,825 | +50 | +1% | 160,300 |
| 2021/12/10 | 4,890 | 4,890 | 4,720 | 4,775 | -50 | -1% | 304,000 |
| 2021/12/09 | 4,800 | 4,845 | 4,740 | 4,825 | -165 | -3.3% | 417,500 |
| 2021/12/08 | 4,980 | 5,030 | 4,940 | 4,990 | +80 | +1.6% | 284,700 |
| 2021/12/07 | 4,810 | 4,915 | 4,775 | 4,910 | +230 | +4.9% | 271,600 |
| 2021/12/06 | 4,745 | 4,760 | 4,620 | 4,680 | -60 | -1.3% | 243,000 |
| 2021/12/03 | 4,620 | 4,740 | 4,605 | 4,740 | +90 | +1.9% | 406,700 |
| 2021/12/02 | 4,730 | 4,775 | 4,615 | 4,650 | -175 | -3.6% | 642,100 |
| 2021/12/01 | 4,960 | 4,975 | 4,735 | 4,825 | -35 | -0.7% | 268,300 |
| 2021/11/30 | 5,030 | 5,110 | 4,855 | 4,860 | -25 | -0.5% | 440,500 |
| 2021/11/29 | 4,795 | 4,975 | 4,780 | 4,885 | +20 | +0.4% | 347,900 |
| 2021/11/26 | 4,950 | 4,985 | 4,790 | 4,865 | -90 | -1.8% | 444,500 |
| 2021/11/25 | 4,860 | 5,040 | 4,860 | 4,955 | +130 | +2.7% | 474,700 |
| 2021/11/24 | 4,900 | 4,915 | 4,760 | 4,825 | -50 | -1% | 426,800 |
| 2021/11/22 | 4,805 | 4,890 | 4,805 | 4,875 | +75 | +1.6% | 196,000 |
| 2021/11/19 | 4,880 | 4,900 | 4,715 | 4,800 | -50 | -1% | 285,100 |
| 2021/11/18 | 4,805 | 4,895 | 4,800 | 4,850 | +45 | +0.9% | 203,800 |
| 2021/11/17 | 4,870 | 4,900 | 4,765 | 4,805 | +35 | +0.7% | 225,000 |
| 2021/11/16 | 4,765 | 4,835 | 4,735 | 4,770 | -60 | -1.2% | 233,700 |
| 2021/11/15 | 4,890 | 4,935 | 4,770 | 4,830 | -15 | -0.3% | 309,300 |
801～
850
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
