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 |
|---|---|---|---|---|---|---|---|
| 2021/10/05 | 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 |
| 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 |
951～
1000
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
