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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2011/11/15 | 1,530 | 1,530 | 1,507.5 | 1,512.5 | -32.5 | -2.1% | 40,600 |
| 2011/11/14 | 1,590 | 1,590 | 1,535 | 1,545 | +17.5 | +1.1% | 105,000 |
| 2011/11/11 | 1,490 | 1,530 | 1,487 | 1,527.5 | +64.5 | +4.4% | 172,400 |
| 2011/11/10 | 1,448 | 1,463 | 1,427 | 1,463 | -10 | -0.7% | 114,000 |
| 2011/11/09 | 1,435 | 1,487.5 | 1,435 | 1,473 | +83 | +6% | 173,200 |
| 2011/11/08 | 1,464 | 1,497 | 1,350.5 | 1,390 | -49 | -3.4% | 277,200 |
| 2011/11/07 | 1,420 | 1,443 | 1,420 | 1,439 | +21.5 | +1.5% | 77,000 |
| 2011/11/04 | 1,404.5 | 1,427 | 1,393.5 | 1,417.5 | +27.5 | +2% | 94,600 |
| 2011/11/02 | 1,388.5 | 1,399 | 1,358.5 | 1,390 | -33 | -2.3% | 111,400 |
| 2011/11/01 | 1,430 | 1,451 | 1,415 | 1,423 | -15 | -1% | 103,800 |
| 2011/10/31 | 1,437.5 | 1,476.5 | 1,437.5 | 1,438 | +6 | +0.4% | 198,000 |
| 2011/10/28 | 1,525 | 1,595 | 1,431.5 | 1,432 | +9 | +0.6% | 430,200 |
| 2011/10/27 | 1,445.5 | 1,449.5 | 1,411.5 | 1,423 | -23 | -1.6% | 129,600 |
| 2011/10/26 | 1,429 | 1,472.5 | 1,412.5 | 1,446 | +21 | +1.5% | 150,600 |
| 2011/10/25 | 1,467.5 | 1,495 | 1,410.5 | 1,425 | -38 | -2.6% | 141,800 |
| 2011/10/24 | 1,450 | 1,481.5 | 1,448.5 | 1,463 | +27 | +1.9% | 84,800 |
| 2011/10/21 | 1,475 | 1,480.5 | 1,429 | 1,436 | -55 | -3.7% | 178,400 |
| 2011/10/20 | 1,451 | 1,512.5 | 1,451 | 1,491 | +47 | +3.3% | 239,800 |
| 2011/10/19 | 1,482.5 | 1,512.5 | 1,425 | 1,444 | -58.5 | -3.9% | 130,400 |
| 2011/10/18 | 1,537.5 | 1,537.5 | 1,495.5 | 1,502.5 | -52.5 | -3.4% | 90,600 |
| 2011/10/17 | 1,572.5 | 1,577.5 | 1,552.5 | 1,555 | -25 | -1.6% | 77,800 |
| 2011/10/14 | 1,595 | 1,622.5 | 1,557.5 | 1,580 | -15 | -0.9% | 90,400 |
| 2011/10/13 | 1,625 | 1,635 | 1,582.5 | 1,595 | -47.5 | -2.9% | 92,800 |
| 2011/10/12 | 1,652.5 | 1,657.5 | 1,625 | 1,642.5 | +5 | +0.3% | 54,800 |
| 2011/10/11 | 1,650 | 1,670 | 1,625 | 1,637.5 | ±0 | ±0% | 98,400 |
| 2011/10/07 | 1,655 | 1,677.5 | 1,622.5 | 1,637.5 | -17.5 | -1.1% | 107,000 |
| 2011/10/06 | 1,670 | 1,687.5 | 1,652.5 | 1,655 | -12.5 | -0.7% | 94,400 |
| 2011/10/05 | 1,707.5 | 1,715 | 1,660 | 1,667.5 | -35 | -2.1% | 72,400 |
| 2011/10/04 | 1,675 | 1,720 | 1,655 | 1,702.5 | +2.5 | +0.1% | 64,800 |
| 2011/10/03 | 1,757.5 | 1,792.5 | 1,682.5 | 1,700 | -120 | -6.6% | 121,000 |
| 2011/09/30 | 1,750 | 1,825 | 1,722.5 | 1,820 | +75 | +4.3% | 171,800 |
| 2011/09/29 | 1,700 | 1,760 | 1,700 | 1,745 | +22.5 | +1.3% | 127,000 |
| 2011/09/28 | 1,675 | 1,732.5 | 1,660 | 1,722.5 | +65 | +3.9% | 96,600 |
| 2011/09/27 | 1,640 | 1,675 | 1,632.5 | 1,657.5 | +32.5 | +2% | 75,600 |
| 2011/09/26 | 1,670 | 1,685 | 1,607.5 | 1,625 | -75 | -4.4% | 110,600 |
| 2011/09/22 | 1,655 | 1,707.5 | 1,632.5 | 1,700 | +47.5 | +2.9% | 118,000 |
| 2011/09/21 | 1,667.5 | 1,687.5 | 1,642.5 | 1,652.5 | -32.5 | -1.9% | 93,800 |
| 2011/09/20 | 1,685 | 1,737.5 | 1,670 | 1,685 | -60 | -3.4% | 76,800 |
| 2011/09/16 | 1,660 | 1,755 | 1,652.5 | 1,745 | +110 | +6.7% | 141,400 |
3301～
3350
件表示中 / 4771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 | 287,100円 | +7.3% | +15.5% | 1.36% | 22.09倍 | 3.61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 | 579,500円 | +4.0% | +9.8% | 2.07% | 19.62倍 | 3.37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 | 356,200円 | +5.0% | +5.4% | 0.84% | 45.79倍 | 2.09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 |
| ＳＨＩＦＴ | 175,700円 | +17.5% | +25.5% | 0.00% | 58.53倍 | 12.92倍 |
|
ソフトウェアテストなど品質保証が柱。ＳＩやコンサルも。技術者育成に独自色。買収に積極的 |
| 電通総研 | 689,000円 | +11.4% | +9.0% | 1.68% | 28.04倍 | 4.92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 |
市場注目の銘柄
チャート関連のコラム
