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 |
|---|---|---|---|---|---|---|---|
| 2021/08/31 | 3,780 | 3,855 | 3,770 | 3,835 | +80 | +2.1% | 236,300 |
| 2021/08/30 | 3,730 | 3,780 | 3,705 | 3,755 | +70 | +1.9% | 215,700 |
| 2021/08/27 | 3,715 | 3,715 | 3,590 | 3,685 | -65 | -1.7% | 293,000 |
| 2021/08/26 | 3,640 | 3,755 | 3,630 | 3,750 | +225 | +6.4% | 495,200 |
| 2021/08/25 | 3,515 | 3,560 | 3,490 | 3,525 | +55 | +1.6% | 167,700 |
| 2021/08/24 | 3,460 | 3,525 | 3,450 | 3,470 | +25 | +0.7% | 151,600 |
| 2021/08/23 | 3,510 | 3,560 | 3,440 | 3,445 | ±0 | ±0% | 192,100 |
| 2021/08/20 | 3,450 | 3,515 | 3,430 | 3,445 | +35 | +1% | 329,600 |
| 2021/08/19 | 3,355 | 3,470 | 3,355 | 3,410 | +75 | +2.2% | 273,800 |
| 2021/08/18 | 3,300 | 3,340 | 3,230 | 3,335 | +75 | +2.3% | 235,900 |
| 2021/08/17 | 3,440 | 3,455 | 3,245 | 3,260 | -185 | -5.4% | 241,200 |
| 2021/08/16 | 3,380 | 3,485 | 3,345 | 3,445 | +55 | +1.6% | 273,300 |
| 2021/08/13 | 3,350 | 3,400 | 3,330 | 3,390 | +75 | +2.3% | 201,500 |
| 2021/08/12 | 3,385 | 3,395 | 3,290 | 3,315 | -85 | -2.5% | 311,700 |
| 2021/08/11 | 3,565 | 3,635 | 3,385 | 3,400 | -110 | -3.1% | 405,600 |
| 2021/08/10 | 3,430 | 3,600 | 3,400 | 3,510 | +100 | +2.9% | 537,900 |
| 2021/08/06 | 3,400 | 3,460 | 3,375 | 3,410 | +10 | +0.3% | 206,300 |
| 2021/08/05 | 3,400 | 3,470 | 3,385 | 3,400 | -10 | -0.3% | 181,100 |
| 2021/08/04 | 3,425 | 3,445 | 3,390 | 3,410 | -50 | -1.4% | 251,700 |
| 2021/08/03 | 3,495 | 3,530 | 3,450 | 3,460 | -30 | -0.9% | 138,900 |
| 2021/08/02 | 3,525 | 3,540 | 3,460 | 3,490 | +15 | +0.4% | 147,700 |
| 2021/07/30 | 3,515 | 3,530 | 3,445 | 3,475 | -60 | -1.7% | 142,200 |
| 2021/07/29 | 3,500 | 3,545 | 3,465 | 3,535 | +50 | +1.4% | 127,700 |
| 2021/07/28 | 3,555 | 3,570 | 3,465 | 3,485 | -120 | -3.3% | 218,500 |
| 2021/07/27 | 3,605 | 3,610 | 3,550 | 3,605 | +20 | +0.6% | 127,100 |
| 2021/07/26 | 3,560 | 3,615 | 3,525 | 3,585 | +45 | +1.3% | 244,800 |
| 2021/07/21 | 3,560 | 3,570 | 3,515 | 3,540 | +35 | +1% | 147,700 |
| 2021/07/20 | 3,515 | 3,565 | 3,485 | 3,505 | -60 | -1.7% | 211,700 |
| 2021/07/19 | 3,565 | 3,595 | 3,510 | 3,565 | -35 | -1% | 201,600 |
| 2021/07/16 | 3,550 | 3,620 | 3,530 | 3,600 | +35 | +1% | 182,800 |
| 2021/07/15 | 3,690 | 3,695 | 3,550 | 3,565 | -160 | -4.3% | 360,800 |
| 2021/07/14 | 3,740 | 3,760 | 3,680 | 3,725 | +30 | +0.8% | 218,200 |
| 2021/07/13 | 3,700 | 3,715 | 3,675 | 3,695 | +20 | +0.5% | 189,100 |
| 2021/07/12 | 3,660 | 3,710 | 3,640 | 3,675 | +75 | +2.1% | 238,100 |
| 2021/07/09 | 3,590 | 3,605 | 3,505 | 3,600 | +10 | +0.3% | 328,500 |
| 2021/07/08 | 3,650 | 3,665 | 3,575 | 3,590 | -50 | -1.4% | 228,100 |
| 2021/07/07 | 3,595 | 3,660 | 3,580 | 3,640 | +90 | +2.5% | 227,800 |
| 2021/07/06 | 3,600 | 3,600 | 3,510 | 3,550 | -30 | -0.8% | 235,900 |
| 2021/07/05 | 3,615 | 3,630 | 3,560 | 3,580 | +35 | +1% | 254,500 |
| 2021/07/02 | 3,500 | 3,555 | 3,485 | 3,545 | +60 | +1.7% | 246,500 |
| 2021/07/01 | 3,490 | 3,510 | 3,425 | 3,485 | +35 | +1% | 276,500 |
| 2021/06/30 | 3,430 | 3,470 | 3,420 | 3,450 | +140 | +4.2% | 381,600 |
| 2021/06/29 | 3,300 | 3,340 | 3,285 | 3,310 | +25 | +0.8% | 179,700 |
| 2021/06/28 | 3,290 | 3,315 | 3,250 | 3,285 | -15 | -0.5% | 94,900 |
| 2021/06/25 | 3,335 | 3,335 | 3,260 | 3,300 | +15 | +0.5% | 171,900 |
| 2021/06/24 | 3,250 | 3,320 | 3,230 | 3,285 | ±0 | ±0% | 151,700 |
| 2021/06/23 | 3,305 | 3,345 | 3,250 | 3,285 | +50 | +1.5% | 258,200 |
| 2021/06/22 | 3,215 | 3,285 | 3,195 | 3,235 | +90 | +2.9% | 188,400 |
| 2021/06/21 | 3,180 | 3,190 | 3,050 | 3,145 | -80 | -2.5% | 199,700 |
| 2021/06/18 | 3,300 | 3,320 | 3,210 | 3,225 | -5 | -0.2% | 208,800 |
901～
950
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
