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 |
|---|---|---|---|---|---|---|---|
| 2013/07/02 | 3,840 | 3,850 | 3,770 | 3,835 | +10 | +0.3% | 106,600 |
| 2013/07/01 | 3,775 | 3,840 | 3,750 | 3,825 | +10 | +0.3% | 97,500 |
| 2013/06/28 | 3,750 | 3,840 | 3,740 | 3,815 | +130 | +3.5% | 141,400 |
| 2013/06/27 | 3,615 | 3,685 | 3,540 | 3,685 | +120 | +3.4% | 76,700 |
| 2013/06/26 | 3,755 | 3,755 | 3,560 | 3,565 | -235 | -6.2% | 102,000 |
| 2013/06/25 | 3,825 | 3,840 | 3,730 | 3,800 | -10 | -0.3% | 97,700 |
| 2013/06/24 | 3,815 | 3,860 | 3,790 | 3,810 | +105 | +2.8% | 84,000 |
| 2013/06/21 | 3,640 | 3,730 | 3,610 | 3,705 | -75 | -2% | 93,700 |
| 2013/06/20 | 3,750 | 3,800 | 3,670 | 3,780 | -40 | -1% | 116,100 |
| 2013/06/19 | 3,780 | 3,880 | 3,760 | 3,820 | +80 | +2.1% | 120,800 |
| 2013/06/18 | 3,830 | 3,865 | 3,735 | 3,740 | -85 | -2.2% | 108,600 |
| 2013/06/17 | 3,600 | 3,825 | 3,600 | 3,825 | +210 | +5.8% | 105,100 |
| 2013/06/14 | 3,740 | 3,760 | 3,605 | 3,615 | -10 | -0.3% | 154,700 |
| 2013/06/13 | 3,790 | 3,790 | 3,600 | 3,625 | -170 | -4.5% | 143,000 |
| 2013/06/12 | 3,645 | 3,835 | 3,620 | 3,795 | +115 | +3.1% | 120,400 |
| 2013/06/11 | 3,745 | 3,780 | 3,675 | 3,680 | -10 | -0.3% | 196,100 |
| 2013/06/10 | 3,590 | 3,705 | 3,480 | 3,690 | +420 | +12.8% | 180,800 |
| 2013/06/07 | 3,355 | 3,460 | 3,150 | 3,270 | -60 | -1.8% | 296,400 |
| 2013/06/06 | 3,375 | 3,415 | 3,290 | 3,330 | -130 | -3.8% | 192,000 |
| 2013/06/05 | 3,495 | 3,685 | 3,460 | 3,460 | +35 | +1% | 218,300 |
| 2013/06/04 | 3,320 | 3,490 | 3,265 | 3,425 | +30 | +0.9% | 123,200 |
| 2013/06/03 | 3,325 | 3,550 | 3,325 | 3,395 | -30 | -0.9% | 158,800 |
| 2013/05/31 | 3,335 | 3,425 | 3,310 | 3,425 | +145 | +4.4% | 154,400 |
| 2013/05/30 | 3,480 | 3,480 | 3,245 | 3,280 | -170 | -4.9% | 144,400 |
| 2013/05/29 | 3,505 | 3,520 | 3,410 | 3,450 | +15 | +0.4% | 92,800 |
| 2013/05/28 | 3,295 | 3,490 | 3,280 | 3,435 | +105 | +3.2% | 136,300 |
| 2013/05/27 | 3,210 | 3,410 | 3,160 | 3,330 | -10 | -0.3% | 123,700 |
| 2013/05/24 | 3,300 | 3,510 | 3,220 | 3,340 | +60 | +1.8% | 208,300 |
| 2013/05/23 | 3,550 | 3,590 | 3,265 | 3,280 | -255 | -7.2% | 284,000 |
| 2013/05/22 | 3,650 | 3,650 | 3,475 | 3,535 | -60 | -1.7% | 277,600 |
| 2013/05/21 | 3,700 | 3,745 | 3,560 | 3,595 | -175 | -4.6% | 262,700 |
| 2013/05/20 | 3,875 | 3,890 | 3,765 | 3,770 | -35 | -0.9% | 160,700 |
| 2013/05/17 | 3,595 | 3,825 | 3,500 | 3,805 | +280 | +7.9% | 288,300 |
| 2013/05/16 | 3,700 | 3,765 | 3,105 | 3,525 | -280 | -7.4% | 774,100 |
| 2013/05/15 | 4,105 | 4,150 | 3,750 | 3,805 | -300 | -7.3% | 438,400 |
| 2013/05/14 | 4,130 | 4,175 | 4,070 | 4,105 | -20 | -0.5% | 114,100 |
| 2013/05/13 | 4,170 | 4,170 | 4,065 | 4,125 | +25 | +0.6% | 105,000 |
| 2013/05/10 | 4,110 | 4,240 | 4,075 | 4,100 | +55 | +1.4% | 106,700 |
| 2013/05/09 | 4,180 | 4,200 | 4,020 | 4,045 | -105 | -2.5% | 127,800 |
| 2013/05/08 | 4,180 | 4,365 | 4,115 | 4,150 | ±0 | ±0% | 208,000 |
| 2013/05/07 | 4,040 | 4,170 | 4,005 | 4,150 | +190 | +4.8% | 150,000 |
| 2013/05/02 | 3,995 | 3,995 | 3,900 | 3,960 | +35 | +0.9% | 69,700 |
| 2013/05/01 | 3,985 | 4,040 | 3,865 | 3,925 | +5 | +0.1% | 192,800 |
| 2013/04/30 | 3,765 | 3,985 | 3,765 | 3,920 | +170 | +4.5% | 210,600 |
| 2013/04/26 | 3,835 | 3,860 | 3,745 | 3,750 | -105 | -2.7% | 177,800 |
| 2013/04/25 | 3,915 | 3,955 | 3,755 | 3,855 | -105 | -2.7% | 175,500 |
| 2013/04/24 | 3,930 | 3,960 | 3,895 | 3,960 | +95 | +2.5% | 106,400 |
| 2013/04/23 | 3,900 | 3,905 | 3,800 | 3,865 | +5 | +0.1% | 89,200 |
| 2013/04/22 | 3,840 | 3,865 | 3,770 | 3,860 | +115 | +3.1% | 155,100 |
| 2013/04/19 | 3,835 | 3,895 | 3,720 | 3,745 | -90 | -2.3% | 158,700 |
2901～
2950
件表示中 / 4761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 | 259,300円 | +7.3% | +15.5% | 1.50% | 19.95倍 | 3.26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 |
| ＯＢＣ | 785,700円 | +10.0% | +8.5% | 1.35% | 34.04倍 | 3.72倍 |
|
通称ＯＢＣ。中小企業向け業務パッケージソフト「奉行シリーズ」で著名。オービックが大株主 |
| ＢＩＰＲＯＧＹ | 545,600円 | +4.0% | +9.8% | 2.20% | 18.47倍 | 3.17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 |
| 電通総研 | 671,000円 | +11.4% | +9.0% | 1.73% | 27.31倍 | 4.79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 |
| ラクス | 222,600円 | +21.5% | +46.8% | 0.29% | 34.50倍 | 18.36倍 |
|
クラウドとＩＴ人材派遣の２本柱。「メールディーラー」と「楽楽精算」が利益成長を牽引 |
市場注目の銘柄
チャート関連のコラム
