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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 3,033 | 3,038 | 2,948 | 2,964.5 | -45.5 | -1.5% | 698,000 |
| 2025/02/05 | 3,000 | 3,033 | 2,994 | 3,010 | +35.5 | +1.2% | 530,800 |
| 2025/02/04 | 2,969 | 2,996 | 2,953 | 2,974.5 | +42.5 | +1.4% | 483,400 |
| 2025/02/03 | 2,900 | 2,953 | 2,890.5 | 2,932 | +18.5 | +0.6% | 632,500 |
| 2025/01/31 | 2,896.5 | 2,930 | 2,885.5 | 2,913.5 | +17 | +0.6% | 340,600 |
| 2025/01/30 | 2,862 | 2,898 | 2,858 | 2,896.5 | +34.5 | +1.2% | 242,300 |
| 2025/01/29 | 2,893 | 2,909.5 | 2,862 | 2,862 | -31 | -1.1% | 242,900 |
| 2025/01/28 | 2,850 | 2,904.5 | 2,838 | 2,893 | +30.5 | +1.1% | 316,400 |
| 2025/01/27 | 2,834 | 2,872.5 | 2,831 | 2,862.5 | +36 | +1.3% | 393,600 |
| 2025/01/24 | 2,774 | 2,847 | 2,761 | 2,826.5 | +52.5 | +1.9% | 742,400 |
| 2025/01/23 | 2,777 | 2,794 | 2,768.5 | 2,774 | +14 | +0.5% | 417,700 |
| 2025/01/22 | 2,789 | 2,794.5 | 2,744.5 | 2,760 | -33.5 | -1.2% | 496,900 |
| 2025/01/21 | 2,813.5 | 2,818.5 | 2,776 | 2,793.5 | ±0 | ±0% | 481,600 |
| 2025/01/20 | 2,816 | 2,834 | 2,793.5 | 2,793.5 | +0.5 | ±0% | 422,800 |
| 2025/01/17 | 2,782 | 2,820 | 2,770.5 | 2,793 | -5.5 | -0.2% | 277,600 |
| 2025/01/16 | 2,820.5 | 2,842 | 2,793 | 2,798.5 | +28 | +1% | 366,600 |
| 2025/01/15 | 2,806 | 2,810 | 2,744.5 | 2,770.5 | -5 | -0.2% | 430,700 |
| 2025/01/14 | 2,810 | 2,819 | 2,758 | 2,775.5 | -49.5 | -1.8% | 405,900 |
| 2025/01/10 | 2,846 | 2,860 | 2,813 | 2,825 | -36.5 | -1.3% | 385,200 |
| 2025/01/09 | 2,909.5 | 2,912 | 2,841 | 2,861.5 | -45.5 | -1.6% | 333,000 |
| 2025/01/08 | 2,904.5 | 2,929.5 | 2,889.5 | 2,907 | -32.5 | -1.1% | 498,400 |
| 2025/01/07 | 2,914 | 2,939.5 | 2,892.5 | 2,939.5 | +12.5 | +0.4% | 366,500 |
| 2025/01/06 | 3,021 | 3,026 | 2,920 | 2,927 | -58.5 | -2% | 378,400 |
| 2024/12/30 | 3,047 | 3,051 | 2,976 | 2,985.5 | -39.5 | -1.3% | 238,000 |
| 2024/12/27 | 3,011 | 3,045 | 2,989.5 | 3,025 | +14 | +0.5% | 316,200 |
| 2024/12/26 | 2,998.5 | 3,011 | 2,963.5 | 3,011 | +12.5 | +0.4% | 314,900 |
| 2024/12/25 | 3,025 | 3,041 | 2,965.5 | 2,998.5 | -18.5 | -0.6% | 250,500 |
| 2024/12/24 | 3,038 | 3,043 | 2,995 | 3,017 | +9 | +0.3% | 226,300 |
| 2024/12/23 | 3,001 | 3,060 | 2,998 | 3,008 | +6 | +0.2% | 274,500 |
| 2024/12/20 | 3,045 | 3,091 | 3,002 | 3,002 | +5.5 | +0.2% | 628,900 |
| 2024/12/19 | 2,970 | 3,023 | 2,964.5 | 2,996.5 | -22.5 | -0.7% | 414,200 |
| 2024/12/18 | 3,007 | 3,060 | 2,983 | 3,019 | +12 | +0.4% | 290,000 |
| 2024/12/17 | 3,025 | 3,043 | 2,998.5 | 3,007 | -7 | -0.2% | 332,100 |
| 2024/12/16 | 3,023 | 3,028 | 2,991 | 3,014 | -1 | ±0% | 288,000 |
| 2024/12/13 | 3,007 | 3,037 | 2,982 | 3,015 | -98 | -3.1% | 897,200 |
| 2024/12/12 | 3,136 | 3,145 | 3,066 | 3,113 | -7 | -0.2% | 486,900 |
| 2024/12/11 | 3,100 | 3,137 | 3,093 | 3,120 | +20 | +0.6% | 452,100 |
| 2024/12/10 | 3,143 | 3,150 | 3,089 | 3,100 | -35 | -1.1% | 286,900 |
| 2024/12/09 | 3,140 | 3,146 | 3,105 | 3,135 | +1 | ±0% | 457,400 |
| 2024/12/06 | 3,165 | 3,165 | 3,099 | 3,134 | -44 | -1.4% | 281,100 |
| 2024/12/05 | 3,215 | 3,220 | 3,154 | 3,178 | -5 | -0.2% | 364,800 |
| 2024/12/04 | 3,194 | 3,206 | 3,175 | 3,183 | -4 | -0.1% | 286,700 |
| 2024/12/03 | 3,095 | 3,210 | 3,090 | 3,187 | +126 | +4.1% | 648,900 |
| 2024/12/02 | 3,074 | 3,084 | 3,014 | 3,061 | +47 | +1.6% | 302,600 |
| 2024/11/29 | 3,038 | 3,042 | 3,003 | 3,014 | -29 | -1% | 265,000 |
| 2024/11/28 | 2,988 | 3,053 | 2,986 | 3,043 | +49.5 | +1.7% | 481,200 |
| 2024/11/27 | 2,966 | 2,995.5 | 2,944 | 2,993.5 | +53.5 | +1.8% | 374,600 |
| 2024/11/26 | 2,895 | 2,953.5 | 2,889 | 2,940 | +11.5 | +0.4% | 515,700 |
| 2024/11/25 | 2,928.5 | 2,954 | 2,903 | 2,928.5 | +2.5 | +0.1% | 728,400 |
| 2024/11/22 | 3,013 | 3,034 | 2,913 | 2,926 | -84 | -2.8% | 570,200 |
101～
150
件表示中 / 4796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 | 279,300円 | +7.3% | +15.5% | 1.40% | 21.50倍 | 3.51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 | 593,800円 | +4.0% | +9.8% | 2.02% | 20.03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 | 385,900円 | +5.0% | +5.4% | 0.78% | 49.61倍 | 2.26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 | 171,400円 | +17.5% | +25.5% | 0.00% | 57.09倍 | 12.60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 | 661,000円 | +11.4% | +9.0% | 1.75% | 26.90倍 | 4.72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
