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 |
|---|---|---|---|---|---|---|---|
| 2024/08/28 | 2,954.5 | 2,980.5 | 2,940 | 2,956 | +45 | +1.5% | 707,500 |
| 2024/08/27 | 2,892.5 | 2,925 | 2,881 | 2,911 | +42.5 | +1.5% | 542,300 |
| 2024/08/26 | 2,802 | 2,879.5 | 2,795.5 | 2,868.5 | +52.5 | +1.9% | 561,000 |
| 2024/08/23 | 2,839 | 2,863.5 | 2,779 | 2,816 | -8 | -0.3% | 484,700 |
| 2024/08/22 | 2,750 | 2,837.5 | 2,740 | 2,824 | +102.5 | +3.8% | 850,200 |
| 2024/08/21 | 2,693.5 | 2,742 | 2,660 | 2,721.5 | -2.5 | -0.1% | 438,300 |
| 2024/08/20 | 2,720 | 2,743 | 2,701 | 2,724 | +69 | +2.6% | 388,800 |
| 2024/08/19 | 2,668.5 | 2,701 | 2,640 | 2,655 | -33.5 | -1.2% | 414,000 |
| 2024/08/16 | 2,617 | 2,688.5 | 2,581.5 | 2,688.5 | +109 | +4.2% | 582,700 |
| 2024/08/15 | 2,573.5 | 2,596.5 | 2,560 | 2,579.5 | -44 | -1.7% | 675,300 |
| 2024/08/14 | 2,647.5 | 2,689 | 2,586.5 | 2,623.5 | +15.5 | +0.6% | 586,900 |
| 2024/08/13 | 2,648 | 2,662 | 2,562 | 2,608 | +58 | +2.3% | 555,200 |
| 2024/08/09 | 2,522 | 2,585.5 | 2,505 | 2,550 | +41.5 | +1.7% | 737,900 |
| 2024/08/08 | 2,695 | 2,773 | 2,499.5 | 2,508.5 | -188 | -7% | 1,316,600 |
| 2024/08/07 | 2,356 | 2,855 | 2,329 | 2,696.5 | +341 | +14.5% | 2,456,600 |
| 2024/08/06 | 2,314.5 | 2,402 | 2,291.5 | 2,355.5 | +203 | +9.4% | 736,400 |
| 2024/08/05 | 2,225 | 2,307 | 2,126 | 2,152.5 | -200 | -8.5% | 1,079,600 |
| 2024/08/02 | 2,447 | 2,474 | 2,350 | 2,352.5 | -121.5 | -4.9% | 775,600 |
| 2024/08/01 | 2,506 | 2,513 | 2,451.5 | 2,474 | -64 | -2.5% | 480,000 |
| 2024/07/31 | 2,492.5 | 2,547.5 | 2,450.5 | 2,538 | +11.5 | +0.5% | 556,500 |
| 2024/07/30 | 2,540 | 2,545 | 2,519 | 2,526.5 | -11 | -0.4% | 323,300 |
| 2024/07/29 | 2,517 | 2,544 | 2,505.5 | 2,537.5 | +50 | +2% | 339,100 |
| 2024/07/26 | 2,521 | 2,534.5 | 2,481.5 | 2,487.5 | -33 | -1.3% | 321,900 |
| 2024/07/25 | 2,541 | 2,552 | 2,515 | 2,520.5 | -16 | -0.6% | 425,200 |
| 2024/07/24 | 2,552.5 | 2,552.5 | 2,527 | 2,536.5 | -21 | -0.8% | 409,800 |
| 2024/07/23 | 2,570 | 2,588.5 | 2,551.5 | 2,557.5 | -29 | -1.1% | 421,000 |
| 2024/07/22 | 2,619 | 2,619.5 | 2,577.5 | 2,586.5 | -33 | -1.3% | 353,800 |
| 2024/07/19 | 2,637.5 | 2,666 | 2,619 | 2,619.5 | -4 | -0.2% | 374,500 |
| 2024/07/18 | 2,603.5 | 2,645 | 2,598 | 2,623.5 | +8.5 | +0.3% | 474,500 |
| 2024/07/17 | 2,623.5 | 2,648 | 2,588.5 | 2,615 | -0.5 | ±0% | 466,000 |
| 2024/07/16 | 2,612.5 | 2,653.5 | 2,599.5 | 2,615.5 | +5 | +0.2% | 539,000 |
| 2024/07/12 | 2,545 | 2,629 | 2,540 | 2,610.5 | +50.5 | +2% | 533,900 |
| 2024/07/11 | 2,563 | 2,583.5 | 2,547 | 2,560 | +5.5 | +0.2% | 381,600 |
| 2024/07/10 | 2,538 | 2,563 | 2,532.5 | 2,554.5 | +13.5 | +0.5% | 409,800 |
| 2024/07/09 | 2,488 | 2,546.5 | 2,451 | 2,541 | +5 | +0.2% | 504,400 |
| 2024/07/08 | 2,535 | 2,557 | 2,516 | 2,536 | -8 | -0.3% | 478,400 |
| 2024/07/05 | 2,551 | 2,572 | 2,531 | 2,544 | +1.5 | +0.1% | 640,300 |
| 2024/07/04 | 2,497.5 | 2,565 | 2,462.5 | 2,542.5 | +35 | +1.4% | 1,154,700 |
| 2024/07/03 | 2,447 | 2,527.5 | 2,441 | 2,507.5 | +120 | +5% | 1,359,700 |
| 2024/07/02 | 2,389 | 2,409.5 | 2,371.5 | 2,387.5 | +22.5 | +1% | 674,500 |
| 2024/07/01 | 2,358 | 2,390 | 2,335.5 | 2,365 | -4.5 | -0.2% | 527,000 |
| 2024/06/28 | 2,370 | 2,386 | 2,346 | 2,369.5 | +13 | +0.6% | 528,500 |
| 2024/06/27 | 2,351 | 2,367 | 2,338 | 2,356.5 | -3 | -0.1% | 504,300 |
| 2024/06/26 | 2,319 | 2,379 | 2,308 | 2,359.5 | +28 | +1.2% | 794,900 |
| 2024/06/25 | 2,319.5 | 2,357.5 | 2,306.5 | 2,331.5 | +27 | +1.2% | 951,000 |
| 2024/06/24 | 2,247 | 2,308 | 2,231 | 2,304.5 | +77.5 | +3.5% | 924,800 |
| 2024/06/21 | 2,215 | 2,247 | 2,211 | 2,227 | +27 | +1.2% | 750,200 |
| 2024/06/20 | 2,138 | 2,202 | 2,133.5 | 2,200 | +57 | +2.7% | 527,600 |
| 2024/06/19 | 2,151 | 2,165 | 2,132.5 | 2,143 | -6 | -0.3% | 359,400 |
| 2024/06/18 | 2,182 | 2,192.5 | 2,139.5 | 2,149 | -25.5 | -1.2% | 438,700 |
201～
250
件表示中 / 4789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 | 277,700円 | +7.3% | +15.5% | 1.40% | 21.37倍 | 3.49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 |
| 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 |
| ＢＩＰＲＯＧＹ | 591,100円 | +4.0% | +9.8% | 2.03% | 19.97倍 | 3.43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 |
| ＳＨＩＦＴ | 176,100円 | +17.5% | +25.5% | 0.00% | 58.66倍 | 12.94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 | 689,000円 | +11.4% | +9.0% | 1.68% | 28.04倍 | 4.92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
