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 |
|---|---|---|---|---|---|---|---|
| 2012/01/31 | 1,261.5 | 1,305.5 | 1,261.5 | 1,305.5 | +43 | +3.4% | 122,000 |
| 2012/01/30 | 1,240 | 1,264.5 | 1,227.5 | 1,262.5 | +23 | +1.9% | 50,800 |
| 2012/01/27 | 1,251 | 1,258.5 | 1,219 | 1,239.5 | -8 | -0.6% | 73,000 |
| 2012/01/26 | 1,299 | 1,299 | 1,241 | 1,247.5 | -39.5 | -3.1% | 162,400 |
| 2012/01/25 | 1,250 | 1,294 | 1,235 | 1,287 | +54.5 | +4.4% | 164,600 |
| 2012/01/24 | 1,272.5 | 1,272.5 | 1,207.5 | 1,232.5 | -24 | -1.9% | 268,200 |
| 2012/01/23 | 1,215 | 1,265 | 1,215 | 1,256.5 | +61 | +5.1% | 160,800 |
| 2012/01/20 | 1,192.5 | 1,201 | 1,185 | 1,195.5 | +7 | +0.6% | 86,200 |
| 2012/01/19 | 1,213 | 1,226.5 | 1,181 | 1,188.5 | -17.5 | -1.5% | 95,200 |
| 2012/01/18 | 1,208 | 1,225.5 | 1,195 | 1,206 | -2 | -0.2% | 59,800 |
| 2012/01/17 | 1,238.5 | 1,254 | 1,207.5 | 1,208 | -27 | -2.2% | 75,600 |
| 2012/01/16 | 1,236.5 | 1,249 | 1,219.5 | 1,235 | -23 | -1.8% | 93,000 |
| 2012/01/13 | 1,195 | 1,264 | 1,176.5 | 1,258 | +75 | +6.3% | 326,000 |
| 2012/01/12 | 1,255.5 | 1,275 | 1,172.5 | 1,183 | -99.5 | -7.8% | 293,200 |
| 2012/01/11 | 1,324.5 | 1,336.5 | 1,272.5 | 1,282.5 | -42 | -3.2% | 99,000 |
| 2012/01/10 | 1,365 | 1,366.5 | 1,316 | 1,324.5 | -45 | -3.3% | 96,000 |
| 2012/01/06 | 1,380 | 1,387.5 | 1,352.5 | 1,369.5 | -19.5 | -1.4% | 36,800 |
| 2012/01/05 | 1,409 | 1,411.5 | 1,389 | 1,389 | -11 | -0.8% | 60,400 |
| 2012/01/04 | 1,399 | 1,400 | 1,385.5 | 1,400 | +20 | +1.4% | 60,200 |
| 2011/12/30 | 1,377.5 | 1,398.5 | 1,375 | 1,380 | +2.5 | +0.2% | 35,400 |
| 2011/12/29 | 1,353 | 1,379.5 | 1,353 | 1,377.5 | ±0 | ±0% | 50,600 |
| 2011/12/28 | 1,365.5 | 1,390.5 | 1,365.5 | 1,377.5 | -3 | -0.2% | 51,000 |
| 2011/12/27 | 1,359.5 | 1,384.5 | 1,343 | 1,380.5 | +21 | +1.5% | 45,400 |
| 2011/12/26 | 1,384 | 1,384 | 1,355 | 1,359.5 | -24.5 | -1.8% | 42,800 |
| 2011/12/22 | 1,428.5 | 1,428.5 | 1,368 | 1,384 | +5.5 | +0.4% | 87,400 |
| 2011/12/21 | 1,395 | 1,395 | 1,364.5 | 1,378.5 | -20 | -1.4% | 110,800 |
| 2011/12/20 | 1,366.5 | 1,400.5 | 1,360 | 1,398.5 | +33.5 | +2.5% | 93,800 |
| 2011/12/19 | 1,366 | 1,370 | 1,342.5 | 1,365 | +18 | +1.3% | 145,400 |
| 2011/12/16 | 1,305 | 1,351.5 | 1,305 | 1,347 | +19 | +1.4% | 162,200 |
| 2011/12/15 | 1,370 | 1,392.5 | 1,324 | 1,328 | -45.5 | -3.3% | 169,000 |
| 2011/12/14 | 1,388.5 | 1,390.5 | 1,373.5 | 1,373.5 | -12 | -0.9% | 88,000 |
| 2011/12/13 | 1,401 | 1,401 | 1,367.5 | 1,385.5 | -25 | -1.8% | 91,400 |
| 2011/12/12 | 1,427 | 1,440.5 | 1,409 | 1,410.5 | -6 | -0.4% | 94,200 |
| 2011/12/09 | 1,415 | 1,425 | 1,406.5 | 1,416.5 | -1 | -0.1% | 70,600 |
| 2011/12/08 | 1,427 | 1,427 | 1,401 | 1,417.5 | -5 | -0.4% | 77,600 |
| 2011/12/07 | 1,435 | 1,457 | 1,411.5 | 1,422.5 | -17 | -1.2% | 107,200 |
| 2011/12/06 | 1,492 | 1,494 | 1,432 | 1,439.5 | -2.5 | -0.2% | 86,400 |
| 2011/12/05 | 1,446 | 1,463 | 1,412.5 | 1,442 | +3.5 | +0.2% | 152,800 |
| 2011/12/02 | 1,450 | 1,466 | 1,434 | 1,438.5 | -11.5 | -0.8% | 36,400 |
| 2011/12/01 | 1,472 | 1,494 | 1,440.5 | 1,450 | -17 | -1.2% | 102,800 |
| 2011/11/30 | 1,412.5 | 1,467 | 1,412.5 | 1,467 | +56 | +4% | 55,800 |
| 2011/11/29 | 1,447.5 | 1,464.5 | 1,400 | 1,411 | -17 | -1.2% | 84,000 |
| 2011/11/28 | 1,458.5 | 1,458.5 | 1,424.5 | 1,428 | +19 | +1.3% | 38,000 |
| 2011/11/25 | 1,450.5 | 1,468 | 1,407.5 | 1,409 | -53 | -3.6% | 53,000 |
| 2011/11/24 | 1,472.5 | 1,489.5 | 1,451.5 | 1,462 | -40.5 | -2.7% | 71,800 |
| 2011/11/22 | 1,467.5 | 1,520 | 1,465.5 | 1,502.5 | +8 | +0.5% | 51,800 |
| 2011/11/21 | 1,510 | 1,515 | 1,485 | 1,494.5 | -23 | -1.5% | 40,000 |
| 2011/11/18 | 1,479.5 | 1,522.5 | 1,479 | 1,517.5 | +10 | +0.7% | 43,000 |
| 2011/11/17 | 1,502.5 | 1,512.5 | 1,480 | 1,507.5 | -10 | -0.7% | 69,600 |
| 2011/11/16 | 1,505 | 1,532.5 | 1,492 | 1,517.5 | +5 | +0.3% | 97,600 |
3251～
3300
件表示中 / 4760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 | 262,500円 | +7.3% | +15.5% | 1.49% | 20.19倍 | 3.30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 |
| ＫＡＤＯＫＡＷＡ | 393,200円 | +5.0% | +5.4% | 0.76% | 50.54倍 | 2.30倍 |
|
出版大手ＫＡＤＯＫＡＷＡと動画サイト運営のドワンゴが統合。電子書籍、アニメ等に注力 |
| ＢＩＰＲＯＧＹ | 546,400円 | +4.0% | +9.8% | 2.20% | 18.49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 | 654,000円 | +11.4% | +9.0% | 1.77% | 26.61倍 | 4.67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 | 225,600円 | +21.5% | +46.8% | 0.29% | 34.96倍 | 18.60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
