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 |
|---|---|---|---|---|---|---|---|
| 2024/10/24 | 2,800 | 2,831 | 2,790 | 2,822.5 | -4 | -0.1% | 321,900 |
| 2024/10/23 | 2,862.5 | 2,876.5 | 2,823.5 | 2,826.5 | -41 | -1.4% | 339,100 |
| 2024/10/22 | 2,932.5 | 2,932.5 | 2,842 | 2,867.5 | -78 | -2.6% | 408,200 |
| 2024/10/21 | 2,932.5 | 2,961.5 | 2,922 | 2,945.5 | +25 | +0.9% | 392,800 |
| 2024/10/18 | 2,926.5 | 2,946 | 2,908 | 2,920.5 | -6 | -0.2% | 255,600 |
| 2024/10/17 | 2,957.5 | 2,967.5 | 2,900 | 2,926.5 | -31 | -1% | 344,300 |
| 2024/10/16 | 2,982 | 3,020 | 2,941.5 | 2,957.5 | -29 | -1% | 316,500 |
| 2024/10/15 | 3,030 | 3,034 | 2,973.5 | 2,986.5 | +1.5 | +0.1% | 426,100 |
| 2024/10/11 | 2,980.5 | 3,000 | 2,957.5 | 2,985 | -12.5 | -0.4% | 327,400 |
| 2024/10/10 | 3,050 | 3,052 | 2,990.5 | 2,997.5 | -46.5 | -1.5% | 261,100 |
| 2024/10/09 | 3,032 | 3,060 | 2,990 | 3,044 | +62.5 | +2.1% | 237,100 |
| 2024/10/08 | 2,968 | 2,984 | 2,952.5 | 2,981.5 | +21.5 | +0.7% | 367,100 |
| 2024/10/07 | 2,984.5 | 3,005 | 2,955.5 | 2,960 | -62 | -2.1% | 427,900 |
| 2024/10/04 | 2,957 | 3,028 | 2,957 | 3,022 | +64 | +2.2% | 401,600 |
| 2024/10/03 | 3,007 | 3,021 | 2,945.5 | 2,958 | -19 | -0.6% | 417,300 |
| 2024/10/02 | 2,980 | 3,011 | 2,964 | 2,977 | -64 | -2.1% | 358,100 |
| 2024/10/01 | 3,040 | 3,046 | 2,994.5 | 3,041 | +21 | +0.7% | 240,600 |
| 2024/09/30 | 2,953 | 3,048 | 2,952.5 | 3,020 | -56 | -1.8% | 395,200 |
| 2024/09/27 | 3,057 | 3,110 | 3,054 | 3,076 | -22 | -0.7% | 425,000 |
| 2024/09/26 | 3,036 | 3,122 | 3,030 | 3,098 | +121 | +4.1% | 883,800 |
| 2024/09/25 | 2,933 | 3,004 | 2,924.5 | 2,977 | +24 | +0.8% | 614,900 |
| 2024/09/24 | 2,955.5 | 2,969 | 2,939 | 2,953 | -6 | -0.2% | 423,500 |
| 2024/09/20 | 2,949.5 | 2,986 | 2,931.5 | 2,959 | +24 | +0.8% | 807,100 |
| 2024/09/19 | 2,959.5 | 3,007 | 2,931 | 2,935 | -59.5 | -2% | 525,500 |
| 2024/09/18 | 3,013 | 3,048 | 2,972 | 2,994.5 | -23.5 | -0.8% | 356,600 |
| 2024/09/17 | 2,994 | 3,019 | 2,947.5 | 3,018 | +74 | +2.5% | 460,700 |
| 2024/09/13 | 2,968 | 2,990.5 | 2,929.5 | 2,944 | -47 | -1.6% | 499,900 |
| 2024/09/12 | 3,000 | 3,036 | 2,969.5 | 2,991 | +31.5 | +1.1% | 371,600 |
| 2024/09/11 | 2,998 | 3,039 | 2,942.5 | 2,959.5 | +27.5 | +0.9% | 649,700 |
| 2024/09/10 | 2,870 | 2,955 | 2,858 | 2,932 | +48.5 | +1.7% | 508,200 |
| 2024/09/09 | 2,830.5 | 2,904.5 | 2,830.5 | 2,883.5 | -17.5 | -0.6% | 487,900 |
| 2024/09/06 | 2,897.5 | 2,916 | 2,875 | 2,901 | +3 | +0.1% | 371,100 |
| 2024/09/05 | 2,876 | 2,931 | 2,856.5 | 2,898 | -3 | -0.1% | 359,600 |
| 2024/09/04 | 2,942 | 2,989 | 2,875.5 | 2,901 | -111 | -3.7% | 496,700 |
| 2024/09/03 | 2,942 | 3,014 | 2,942 | 3,012 | +64 | +2.2% | 332,100 |
| 2024/09/02 | 2,970.5 | 2,980 | 2,908 | 2,948 | -17 | -0.6% | 412,000 |
| 2024/08/30 | 2,947.5 | 2,973.5 | 2,940.5 | 2,965 | -1.5 | -0.1% | 430,400 |
| 2024/08/29 | 2,955.5 | 3,001 | 2,934.5 | 2,966.5 | +10.5 | +0.4% | 535,200 |
| 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 |
201～
250
件表示中 / 4827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 | 291,900円 | +7.3% | +15.5% | 1.34% | 22.47倍 | 3.67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 | 644,500円 | +4.0% | +9.8% | 1.86% | 21.72倍 | 3.73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 | 835,700円 | +13.0% | +4.4% | 1.48% | 34.24倍 | 6.09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 | 349,800円 | +5.0% | +5.4% | 0.86% | 45.03倍 | 2.06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 | 1,219,000円 | +20.2% | +14.2% | 0.00% | 33.96倍 | 8.32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
