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 |
|---|---|---|---|---|---|---|---|
| 2013/05/24 | 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 |
| 2013/04/18 | 3,805 | 3,900 | 3,800 | 3,835 | +35 | +0.9% | 130,800 |
| 2013/04/17 | 3,675 | 3,830 | 3,675 | 3,800 | +185 | +5.1% | 124,400 |
| 2013/04/16 | 3,600 | 3,640 | 3,550 | 3,615 | -45 | -1.2% | 115,300 |
| 2013/04/15 | 3,690 | 3,700 | 3,635 | 3,660 | +40 | +1.1% | 78,500 |
| 2013/04/12 | 3,690 | 3,690 | 3,600 | 3,620 | -75 | -2% | 121,600 |
| 2013/04/11 | 3,970 | 3,970 | 3,640 | 3,695 | -190 | -4.9% | 211,500 |
| 2013/04/10 | 3,745 | 3,885 | 3,745 | 3,885 | +155 | +4.2% | 315,100 |
| 2013/04/09 | 3,500 | 3,755 | 3,500 | 3,730 | +285 | +8.3% | 304,000 |
| 2013/04/08 | 3,390 | 3,495 | 3,375 | 3,445 | +115 | +3.5% | 123,100 |
| 2013/04/05 | 3,250 | 3,380 | 3,220 | 3,330 | +140 | +4.4% | 234,300 |
| 2013/04/04 | 3,155 | 3,195 | 3,090 | 3,190 | +35 | +1.1% | 140,800 |
| 2013/04/03 | 3,220 | 3,220 | 3,080 | 3,155 | +65 | +2.1% | 95,800 |
| 2013/04/02 | 2,945 | 3,185 | 2,903 | 3,090 | +25 | +0.8% | 184,000 |
| 2013/04/01 | 3,320 | 3,320 | 3,055 | 3,065 | -185 | -5.7% | 197,100 |
| 2013/03/29 | 3,200 | 3,300 | 3,150 | 3,250 | +80 | +2.5% | 219,300 |
| 2013/03/28 | 3,170 | 3,170 | 3,125 | 3,170 | +25 | +0.8% | 121,000 |
| 2013/03/27 | 3,120 | 3,170 | 3,105 | 3,145 | +30 | +1% | 136,500 |
| 2013/03/26 | 3,055 | 3,125 | 3,030 | 3,115 | +115 | +3.8% | 194,300 |
| 2013/03/25 | 2,950 | 3,030 | 2,950 | 3,000 | +40 | +1.4% | 185,800 |
| 2013/03/22 | 2,958 | 3,020 | 2,926 | 2,960 | +4 | +0.1% | 123,300 |
| 2013/03/21 | 2,931 | 2,966 | 2,908 | 2,956 | +37 | +1.3% | 114,100 |
| 2013/03/19 | 2,948 | 2,971 | 2,912 | 2,919 | -2 | -0.1% | 99,000 |
| 2013/03/18 | 2,953 | 3,020 | 2,900 | 2,921 | -31 | -1.1% | 167,600 |
| 2013/03/15 | 2,980 | 2,980 | 2,898 | 2,952 | +9 | +0.3% | 164,600 |
| 2013/03/14 | 2,927 | 2,988 | 2,912 | 2,943 | +10 | +0.3% | 103,500 |
| 2013/03/13 | 2,889 | 2,954 | 2,853 | 2,933 | -6 | -0.2% | 141,200 |
| 2013/03/12 | 2,890 | 3,060 | 2,865 | 2,939 | +54 | +1.9% | 242,000 |
3001～
3050
件表示中 / 4834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 | 277,800円 | +7.3% | +15.5% | 1.40% | 21.41倍 | 3.50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 |
| ＮＳＳＯＬ | 350,500円 | +5.5% | +11.8% | 2.28% | 21.96倍 | 2.46倍 |
|
日本製鉄系ＳＩで、同社依存度は約２０％。製造、流通、金融系システム構築に強み。配当性向５０％ |
| ＢＩＰＲＯＧＹ | 636,500円 | +4.0% | +9.8% | 1.89% | 21.45倍 | 3.68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 | 339,000円 | +5.0% | +5.4% | 0.88% | 43.64倍 | 1.99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 |
| ラクス | 263,100円 | +21.5% | +46.8% | 0.25% | 40.58倍 | 21.58倍 |
|
「楽楽精算」「楽楽明細」軸に各種クラウドサービスが事業拡大を牽引。ＩＴ人材派遣は譲渡方針 |
市場注目の銘柄
チャート関連のコラム
