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 |
|---|---|---|---|---|---|---|---|
| 2021/12/16 | 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 |
| 2021/11/12 | 4,770 | 4,880 | 4,765 | 4,845 | +145 | +3.1% | 345,700 |
| 2021/11/11 | 4,525 | 4,700 | 4,510 | 4,700 | +125 | +2.7% | 314,900 |
| 2021/11/10 | 4,660 | 4,695 | 4,565 | 4,575 | -155 | -3.3% | 362,400 |
| 2021/11/09 | 4,690 | 4,840 | 4,645 | 4,730 | +345 | +7.9% | 891,100 |
| 2021/11/08 | 4,425 | 4,435 | 4,230 | 4,385 | -105 | -2.3% | 479,200 |
| 2021/11/05 | 4,150 | 4,645 | 4,075 | 4,490 | +330 | +7.9% | 895,900 |
| 2021/11/04 | 4,185 | 4,200 | 4,140 | 4,160 | +60 | +1.5% | 303,900 |
| 2021/11/02 | 4,115 | 4,160 | 4,095 | 4,100 | ±0 | ±0% | 222,500 |
| 2021/11/01 | 4,035 | 4,100 | 3,990 | 4,100 | +135 | +3.4% | 252,600 |
| 2021/10/29 | 3,985 | 3,995 | 3,900 | 3,965 | +10 | +0.3% | 383,300 |
| 2021/10/28 | 3,885 | 3,955 | 3,860 | 3,955 | +50 | +1.3% | 306,700 |
| 2021/10/27 | 3,990 | 3,990 | 3,885 | 3,905 | -85 | -2.1% | 185,100 |
| 2021/10/26 | 3,910 | 4,015 | 3,890 | 3,990 | +50 | +1.3% | 333,000 |
| 2021/10/25 | 3,960 | 3,985 | 3,925 | 3,940 | -90 | -2.2% | 160,300 |
| 2021/10/22 | 4,035 | 4,080 | 3,975 | 4,030 | +75 | +1.9% | 132,300 |
| 2021/10/21 | 3,935 | 4,010 | 3,925 | 3,955 | -35 | -0.9% | 117,200 |
| 2021/10/20 | 4,055 | 4,115 | 3,985 | 3,990 | -80 | -2% | 130,200 |
| 2021/10/19 | 4,040 | 4,125 | 4,035 | 4,070 | +115 | +2.9% | 159,700 |
| 2021/10/18 | 4,065 | 4,075 | 3,935 | 3,955 | -160 | -3.9% | 239,200 |
| 2021/10/15 | 4,080 | 4,135 | 4,020 | 4,115 | +10 | +0.2% | 240,400 |
| 2021/10/14 | 3,985 | 4,130 | 3,980 | 4,105 | +170 | +4.3% | 471,700 |
| 2021/10/13 | 3,800 | 3,960 | 3,795 | 3,935 | +130 | +3.4% | 456,200 |
| 2021/10/12 | 3,815 | 3,865 | 3,760 | 3,805 | -10 | -0.3% | 287,500 |
| 2021/10/11 | 3,700 | 3,820 | 3,635 | 3,815 | +115 | +3.1% | 198,500 |
| 2021/10/08 | 3,720 | 3,755 | 3,700 | 3,700 | +25 | +0.7% | 181,500 |
| 2021/10/07 | 3,640 | 3,730 | 3,640 | 3,675 | +70 | +1.9% | 210,800 |
| 2021/10/06 | 3,655 | 3,700 | 3,585 | 3,605 | +20 | +0.6% | 304,000 |
901～
950
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
