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 |
|---|---|---|---|---|---|---|---|
| 2021/10/21 | 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 |
| 2021/10/05 | 3,580 | 3,625 | 3,485 | 3,585 | -90 | -2.4% | 385,100 |
| 2021/10/04 | 3,760 | 3,770 | 3,610 | 3,675 | -205 | -5.3% | 472,800 |
| 2021/10/01 | 3,835 | 3,920 | 3,835 | 3,880 | -15 | -0.4% | 234,000 |
| 2021/09/30 | 3,985 | 4,000 | 3,815 | 3,895 | -90 | -2.3% | 290,900 |
| 2021/09/29 | 3,925 | 3,985 | 3,895 | 3,985 | -35 | -0.9% | 249,000 |
| 2021/09/28 | 4,120 | 4,120 | 4,000 | 4,020 | -170 | -4.1% | 348,100 |
| 2021/09/27 | 4,250 | 4,310 | 4,155 | 4,190 | -60 | -1.4% | 437,100 |
| 2021/09/24 | 4,095 | 4,260 | 4,075 | 4,250 | +290 | +7.3% | 444,500 |
| 2021/09/22 | 4,000 | 4,050 | 3,960 | 3,960 | -10 | -0.3% | 272,000 |
| 2021/09/21 | 3,880 | 3,995 | 3,880 | 3,970 | -105 | -2.6% | 396,200 |
| 2021/09/17 | 3,985 | 4,125 | 3,935 | 4,075 | +30 | +0.7% | 1,212,200 |
| 2021/09/16 | 4,130 | 4,145 | 4,000 | 4,045 | -65 | -1.6% | 296,200 |
| 2021/09/15 | 4,100 | 4,125 | 4,065 | 4,110 | -20 | -0.5% | 280,900 |
| 2021/09/14 | 4,175 | 4,175 | 4,100 | 4,130 | -55 | -1.3% | 319,500 |
| 2021/09/13 | 4,245 | 4,265 | 4,150 | 4,185 | -60 | -1.4% | 333,300 |
| 2021/09/10 | 4,060 | 4,245 | 4,060 | 4,245 | +185 | +4.6% | 341,300 |
| 2021/09/09 | 4,070 | 4,100 | 4,030 | 4,060 | -35 | -0.9% | 201,700 |
| 2021/09/08 | 4,010 | 4,095 | 4,010 | 4,095 | +85 | +2.1% | 230,200 |
| 2021/09/07 | 4,000 | 4,090 | 3,975 | 4,010 | +50 | +1.3% | 265,600 |
| 2021/09/06 | 3,955 | 3,975 | 3,905 | 3,960 | +100 | +2.6% | 207,000 |
| 2021/09/03 | 3,795 | 3,885 | 3,780 | 3,860 | +100 | +2.7% | 173,100 |
| 2021/09/02 | 3,805 | 3,870 | 3,755 | 3,760 | -45 | -1.2% | 190,600 |
| 2021/09/01 | 3,875 | 3,925 | 3,770 | 3,805 | -30 | -0.8% | 286,000 |
| 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 |
901～
950
件表示中 / 4790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 | 284,300円 | +7.3% | +15.5% | 1.37% | 21.88倍 | 3.58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 | 593,100円 | +4.0% | +9.8% | 2.02% | 20.04倍 | 3.44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 | 400,000円 | +5.0% | +5.4% | 0.75% | 51.42倍 | 2.35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 |
| ＳＨＩＦＴ | 176,300円 | +17.5% | +25.5% | 0.00% | 58.72倍 | 12.96倍 |
|
ソフトウェアテストなど品質保証が柱。ＳＩやコンサルも。技術者育成に独自色。買収に積極的 |
| 電通総研 | 682,000円 | +11.4% | +9.0% | 1.70% | 27.75倍 | 4.87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
