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 |
|---|---|---|---|---|---|---|---|
| 2012/10/10 | 2,120 | 2,124 | 2,055 | 2,074 | -39 | -1.8% | 86,300 |
| 2012/10/09 | 2,193 | 2,195 | 2,084 | 2,113 | -107 | -4.8% | 241,100 |
| 2012/10/05 | 2,070 | 2,280 | 2,062 | 2,220 | +177 | +8.7% | 338,800 |
| 2012/10/04 | 1,972 | 2,052 | 1,972 | 2,043 | +73 | +3.7% | 176,400 |
| 2012/10/03 | 2,012 | 2,017 | 1,963 | 1,970 | -49 | -2.4% | 159,900 |
| 2012/10/02 | 2,105 | 2,108 | 2,013 | 2,019 | -95 | -4.5% | 200,700 |
| 2012/10/01 | 2,130 | 2,130 | 2,034 | 2,114 | -15 | -0.7% | 253,500 |
| 2012/09/28 | 2,100 | 2,142 | 2,096 | 2,129 | +81 | +4% | 191,000 |
| 2012/09/27 | 1,990 | 2,100 | 1,973 | 2,048 | +73 | +3.7% | 237,900 |
| 2012/09/26 | 1,958 | 1,986 | 1,943 | 1,975 | +15 | +0.8% | 78,900 |
| 2012/09/25 | 1,950 | 1,960 | 1,910 | 1,960 | +12.5 | +0.6% | 141,400 |
| 2012/09/24 | 1,900 | 1,950 | 1,900 | 1,947.5 | +55 | +2.9% | 145,200 |
| 2012/09/21 | 1,842.5 | 1,905 | 1,840 | 1,892.5 | +85 | +4.7% | 231,800 |
| 2012/09/20 | 1,832.5 | 1,840 | 1,780 | 1,807.5 | -7.5 | -0.4% | 175,200 |
| 2012/09/19 | 1,750 | 1,840 | 1,750 | 1,815 | +45 | +2.5% | 223,400 |
| 2012/09/18 | 1,830 | 1,837.5 | 1,760 | 1,770 | -50 | -2.7% | 159,000 |
| 2012/09/14 | 1,910 | 1,910 | 1,810 | 1,820 | -82.5 | -4.3% | 209,000 |
| 2012/09/13 | 1,915 | 1,927.5 | 1,885 | 1,902.5 | -22.5 | -1.2% | 171,000 |
| 2012/09/12 | 1,942.5 | 1,945 | 1,902.5 | 1,925 | -52.5 | -2.7% | 154,800 |
| 2012/09/11 | 1,990 | 2,000 | 1,962.5 | 1,977.5 | -10 | -0.5% | 116,400 |
| 2012/09/10 | 1,932.5 | 1,990 | 1,922.5 | 1,987.5 | +52.5 | +2.7% | 70,600 |
| 2012/09/07 | 1,925 | 1,940 | 1,880 | 1,935 | +17.5 | +0.9% | 120,400 |
| 2012/09/06 | 1,857.5 | 1,932.5 | 1,815 | 1,917.5 | +62.5 | +3.4% | 166,200 |
| 2012/09/05 | 1,760 | 1,860 | 1,760 | 1,855 | +80 | +4.5% | 111,400 |
| 2012/09/04 | 1,792.5 | 1,792.5 | 1,750 | 1,775 | -2.5 | -0.1% | 49,400 |
| 2012/09/03 | 1,740 | 1,800 | 1,740 | 1,777.5 | +42.5 | +2.4% | 71,200 |
| 2012/08/31 | 1,675 | 1,760 | 1,675 | 1,735 | +22.5 | +1.3% | 45,000 |
| 2012/08/30 | 1,735 | 1,735 | 1,700 | 1,712.5 | -30 | -1.7% | 57,200 |
| 2012/08/29 | 1,725 | 1,750 | 1,725 | 1,742.5 | -7.5 | -0.4% | 54,800 |
| 2012/08/28 | 1,752.5 | 1,770 | 1,740 | 1,750 | ±0 | ±0% | 75,400 |
| 2012/08/27 | 1,755 | 1,772.5 | 1,740 | 1,750 | -15 | -0.8% | 42,800 |
| 2012/08/24 | 1,740 | 1,772.5 | 1,725 | 1,765 | +27.5 | +1.6% | 53,800 |
| 2012/08/23 | 1,745 | 1,762.5 | 1,717.5 | 1,737.5 | +10 | +0.6% | 81,400 |
| 2012/08/22 | 1,685 | 1,735 | 1,662.5 | 1,727.5 | +45 | +2.7% | 89,000 |
| 2012/08/21 | 1,680 | 1,690 | 1,662.5 | 1,682.5 | +2.5 | +0.1% | 113,400 |
| 2012/08/20 | 1,702.5 | 1,702.5 | 1,675 | 1,680 | -22.5 | -1.3% | 40,800 |
| 2012/08/17 | 1,707.5 | 1,707.5 | 1,695 | 1,702.5 | -12.5 | -0.7% | 27,200 |
| 2012/08/16 | 1,720 | 1,720 | 1,700 | 1,715 | +5 | +0.3% | 35,000 |
| 2012/08/15 | 1,737.5 | 1,737.5 | 1,697.5 | 1,710 | -10 | -0.6% | 29,200 |
| 2012/08/14 | 1,730 | 1,732.5 | 1,702.5 | 1,720 | -10 | -0.6% | 60,400 |
| 2012/08/13 | 1,680 | 1,745 | 1,680 | 1,730 | +22.5 | +1.3% | 39,600 |
| 2012/08/10 | 1,690 | 1,737.5 | 1,687.5 | 1,707.5 | +20 | +1.2% | 64,600 |
| 2012/08/09 | 1,725 | 1,725 | 1,670 | 1,687.5 | -60 | -3.4% | 94,600 |
| 2012/08/08 | 1,760 | 1,762.5 | 1,715 | 1,747.5 | -47.5 | -2.6% | 112,600 |
| 2012/08/07 | 1,630 | 1,840 | 1,630 | 1,795 | +142.5 | +8.6% | 192,400 |
| 2012/08/06 | 1,597.5 | 1,662.5 | 1,597.5 | 1,652.5 | +70 | +4.4% | 81,000 |
| 2012/08/03 | 1,600 | 1,612.5 | 1,577.5 | 1,582.5 | -30 | -1.9% | 57,400 |
| 2012/08/02 | 1,685 | 1,690 | 1,607.5 | 1,612.5 | -37.5 | -2.3% | 51,200 |
| 2012/08/01 | 1,675 | 1,675 | 1,642.5 | 1,650 | -40 | -2.4% | 24,600 |
| 2012/07/31 | 1,660 | 1,707.5 | 1,645 | 1,690 | +30 | +1.8% | 43,800 |
3151～
3200
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
