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 |
|---|---|---|---|---|---|---|---|
| 2017/02/07 | 1,845 | 1,847 | 1,812 | 1,822 | -25 | -1.4% | 152,100 |
| 2017/02/06 | 1,825 | 1,847 | 1,822 | 1,847 | +33 | +1.8% | 128,300 |
| 2017/02/03 | 1,810 | 1,833 | 1,808 | 1,814 | +6 | +0.3% | 125,500 |
| 2017/02/02 | 1,822 | 1,833 | 1,803 | 1,808 | -11 | -0.6% | 124,400 |
| 2017/02/01 | 1,810 | 1,824 | 1,803 | 1,819 | +2 | +0.1% | 108,300 |
| 2017/01/31 | 1,816 | 1,836 | 1,809 | 1,817 | -21 | -1.1% | 146,600 |
| 2017/01/30 | 1,850 | 1,850 | 1,823 | 1,838 | -17 | -0.9% | 140,600 |
| 2017/01/27 | 1,835 | 1,863 | 1,832 | 1,855 | +23 | +1.3% | 168,200 |
| 2017/01/26 | 1,833 | 1,845 | 1,825 | 1,832 | -1 | -0.1% | 145,000 |
| 2017/01/25 | 1,838 | 1,842 | 1,820 | 1,833 | +23 | +1.3% | 160,300 |
| 2017/01/24 | 1,801 | 1,811 | 1,796 | 1,810 | ±0 | ±0% | 132,900 |
| 2017/01/23 | 1,818 | 1,819 | 1,794 | 1,810 | -12 | -0.7% | 143,000 |
| 2017/01/20 | 1,793 | 1,829 | 1,793 | 1,822 | +35 | +2% | 251,800 |
| 2017/01/19 | 1,766 | 1,790 | 1,765 | 1,787 | +25 | +1.4% | 177,500 |
| 2017/01/18 | 1,741 | 1,766 | 1,739 | 1,762 | +21 | +1.2% | 183,200 |
| 2017/01/17 | 1,764 | 1,764 | 1,737 | 1,741 | -33 | -1.9% | 135,700 |
| 2017/01/16 | 1,795 | 1,795 | 1,763 | 1,774 | -12 | -0.7% | 133,700 |
| 2017/01/13 | 1,762 | 1,795 | 1,762 | 1,786 | +13 | +0.7% | 160,400 |
| 2017/01/12 | 1,797 | 1,797 | 1,762 | 1,773 | -22 | -1.2% | 155,000 |
| 2017/01/11 | 1,812 | 1,812 | 1,792 | 1,795 | -28 | -1.5% | 213,500 |
| 2017/01/10 | 1,839 | 1,840 | 1,809 | 1,823 | -6 | -0.3% | 170,900 |
| 2017/01/06 | 1,815 | 1,837 | 1,801 | 1,829 | +8 | +0.4% | 191,600 |
| 2017/01/05 | 1,790 | 1,821 | 1,782 | 1,821 | +50 | +2.8% | 322,900 |
| 2017/01/04 | 1,760 | 1,789 | 1,753 | 1,771 | +7 | +0.4% | 219,600 |
| 2016/12/30 | 1,753 | 1,771 | 1,752 | 1,764 | +11 | +0.6% | 120,800 |
| 2016/12/29 | 1,750 | 1,763 | 1,742 | 1,753 | -1 | -0.1% | 127,900 |
| 2016/12/28 | 1,761 | 1,773 | 1,751 | 1,754 | -20 | -1.1% | 154,900 |
| 2016/12/27 | 1,757 | 1,785 | 1,757 | 1,774 | +17 | +1% | 169,300 |
| 2016/12/26 | 1,753 | 1,774 | 1,745 | 1,757 | -1 | -0.1% | 150,700 |
| 2016/12/22 | 1,764 | 1,774 | 1,749 | 1,758 | +1 | +0.1% | 175,100 |
| 2016/12/21 | 1,789 | 1,799 | 1,753 | 1,757 | -12 | -0.7% | 226,900 |
| 2016/12/20 | 1,729 | 1,776 | 1,714 | 1,769 | +38 | +2.2% | 255,400 |
| 2016/12/19 | 1,695 | 1,738 | 1,670 | 1,731 | +29 | +1.7% | 358,400 |
| 2016/12/16 | 1,705 | 1,716 | 1,694 | 1,702 | -3 | -0.2% | 150,600 |
| 2016/12/15 | 1,718 | 1,723 | 1,695 | 1,705 | -5 | -0.3% | 267,300 |
| 2016/12/14 | 1,723 | 1,726 | 1,682 | 1,710 | -10 | -0.6% | 334,300 |
| 2016/12/13 | 1,695 | 1,722 | 1,684 | 1,720 | +24 | +1.4% | 311,900 |
| 2016/12/12 | 1,678 | 1,697 | 1,671 | 1,696 | +33 | +2% | 268,100 |
| 2016/12/09 | 1,644 | 1,664 | 1,641 | 1,663 | +13 | +0.8% | 199,800 |
| 2016/12/08 | 1,628 | 1,653 | 1,628 | 1,650 | +37 | +2.3% | 311,500 |
| 2016/12/07 | 1,573 | 1,613 | 1,573 | 1,613 | +33 | +2.1% | 336,900 |
| 2016/12/06 | 1,574 | 1,585 | 1,570 | 1,580 | -3 | -0.2% | 307,300 |
| 2016/12/05 | 1,588 | 1,590 | 1,563 | 1,583 | -3 | -0.2% | 237,900 |
| 2016/12/02 | 1,625 | 1,625 | 1,583 | 1,586 | -42 | -2.6% | 422,500 |
| 2016/12/01 | 1,641 | 1,650 | 1,623 | 1,628 | -12 | -0.7% | 285,100 |
| 2016/11/30 | 1,625 | 1,653 | 1,624 | 1,640 | +20 | +1.2% | 301,000 |
| 2016/11/29 | 1,621 | 1,628 | 1,613 | 1,620 | -1 | -0.1% | 152,600 |
| 2016/11/28 | 1,625 | 1,632 | 1,612 | 1,621 | -7 | -0.4% | 169,600 |
| 2016/11/25 | 1,628 | 1,632 | 1,615 | 1,628 | +11 | +0.7% | 215,300 |
| 2016/11/24 | 1,634 | 1,635 | 1,614 | 1,617 | -13 | -0.8% | 195,900 |
2051～
2100
件表示中 / 4791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 | 282,800円 | +7.3% | +15.5% | 1.38% | 21.77倍 | 3.56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 | 597,900円 | +4.0% | +9.8% | 2.01% | 20.20倍 | 3.47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 | 402,800円 | +5.0% | +5.4% | 0.74% | 51.78倍 | 2.36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 | 174,000円 | +17.5% | +25.5% | 0.00% | 57.96倍 | 12.79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 | 684,000円 | +11.4% | +9.0% | 1.70% | 27.83倍 | 4.88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
