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 |
|---|---|---|---|---|---|---|---|
| 2022/03/03 | 3,720 | 3,800 | 3,705 | 3,770 | -10 | -0.3% | 239,700 |
| 2022/03/02 | 3,775 | 3,865 | 3,740 | 3,780 | -30 | -0.8% | 326,300 |
| 2022/03/01 | 3,700 | 3,860 | 3,690 | 3,810 | +150 | +4.1% | 446,200 |
| 2022/02/28 | 3,675 | 3,685 | 3,590 | 3,660 | +20 | +0.5% | 430,600 |
| 2022/02/25 | 3,610 | 3,655 | 3,535 | 3,640 | +140 | +4% | 472,100 |
| 2022/02/24 | 3,460 | 3,570 | 3,440 | 3,500 | +80 | +2.3% | 590,500 |
| 2022/02/22 | 3,335 | 3,465 | 3,330 | 3,420 | +15 | +0.4% | 261,500 |
| 2022/02/21 | 3,390 | 3,475 | 3,375 | 3,405 | +10 | +0.3% | 244,600 |
| 2022/02/18 | 3,360 | 3,410 | 3,280 | 3,395 | -15 | -0.4% | 569,200 |
| 2022/02/17 | 3,530 | 3,560 | 3,395 | 3,410 | -145 | -4.1% | 426,000 |
| 2022/02/16 | 3,600 | 3,650 | 3,545 | 3,555 | +20 | +0.6% | 337,900 |
| 2022/02/15 | 3,570 | 3,640 | 3,530 | 3,535 | +5 | +0.1% | 483,800 |
| 2022/02/14 | 3,515 | 3,575 | 3,510 | 3,530 | -95 | -2.6% | 604,100 |
| 2022/02/10 | 3,840 | 3,840 | 3,550 | 3,625 | -145 | -3.8% | 543,400 |
| 2022/02/09 | 3,595 | 3,805 | 3,565 | 3,770 | +130 | +3.6% | 564,700 |
| 2022/02/08 | 3,880 | 3,930 | 3,635 | 3,640 | -250 | -6.4% | 868,900 |
| 2022/02/07 | 3,975 | 3,980 | 3,880 | 3,890 | -50 | -1.3% | 390,400 |
| 2022/02/04 | 3,930 | 3,990 | 3,885 | 3,940 | +80 | +2.1% | 256,800 |
| 2022/02/03 | 3,905 | 3,945 | 3,830 | 3,860 | -105 | -2.6% | 302,300 |
| 2022/02/02 | 3,880 | 3,965 | 3,845 | 3,965 | +110 | +2.9% | 299,500 |
| 2022/02/01 | 3,955 | 4,000 | 3,845 | 3,855 | +100 | +2.7% | 421,700 |
| 2022/01/31 | 3,715 | 3,805 | 3,680 | 3,755 | +140 | +3.9% | 334,300 |
| 2022/01/28 | 3,690 | 3,690 | 3,565 | 3,615 | -15 | -0.4% | 348,400 |
| 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 |
851～
900
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
