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 |
|---|---|---|---|---|---|---|---|
| 2024/08/09 | 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 |
| 2024/06/17 | 2,200 | 2,201.5 | 2,146.5 | 2,174.5 | -37 | -1.7% | 379,800 |
| 2024/06/14 | 2,174.5 | 2,227 | 2,172.5 | 2,211.5 | +37 | +1.7% | 481,000 |
| 2024/06/13 | 2,166.5 | 2,197.5 | 2,158 | 2,174.5 | -2 | -0.1% | 381,600 |
| 2024/06/12 | 2,201 | 2,216 | 2,172 | 2,176.5 | -30.5 | -1.4% | 318,200 |
| 2024/06/11 | 2,200 | 2,213 | 2,191.5 | 2,207 | +1.5 | +0.1% | 400,200 |
| 2024/06/10 | 2,188 | 2,205.5 | 2,156 | 2,205.5 | +17 | +0.8% | 607,400 |
| 2024/06/07 | 2,200 | 2,209.5 | 2,167 | 2,188.5 | -25 | -1.1% | 594,700 |
| 2024/06/06 | 2,255 | 2,255.5 | 2,205 | 2,213.5 | -41.5 | -1.8% | 868,100 |
| 2024/06/05 | 2,283.5 | 2,290 | 2,246.5 | 2,255 | -9 | -0.4% | 506,000 |
| 2024/06/04 | 2,243 | 2,267 | 2,231 | 2,264 | +2.5 | +0.1% | 609,700 |
| 2024/06/03 | 2,224.5 | 2,277 | 2,221.5 | 2,261.5 | +47 | +2.1% | 592,800 |
| 2024/05/31 | 2,195.5 | 2,222 | 2,156.5 | 2,214.5 | +54 | +2.5% | 912,100 |
251～
300
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
