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 |
|---|---|---|---|---|---|---|---|
| 2011/08/31 | 1,747.5 | 1,795 | 1,737.5 | 1,780 | +45 | +2.6% | 206,600 |
| 2011/08/30 | 1,710 | 1,740 | 1,690 | 1,735 | +62.5 | +3.7% | 127,600 |
| 2011/08/29 | 1,692.5 | 1,712.5 | 1,652.5 | 1,672.5 | -22.5 | -1.3% | 154,000 |
| 2011/08/26 | 1,620 | 1,700 | 1,617.5 | 1,695 | +77.5 | +4.8% | 109,400 |
| 2011/08/25 | 1,672.5 | 1,672.5 | 1,600 | 1,617.5 | -35 | -2.1% | 160,200 |
| 2011/08/24 | 1,650 | 1,672.5 | 1,625 | 1,652.5 | +35 | +2.2% | 344,800 |
| 2011/08/23 | 1,630 | 1,650 | 1,590 | 1,617.5 | -7.5 | -0.5% | 153,800 |
| 2011/08/22 | 1,602.5 | 1,680 | 1,590 | 1,625 | +35 | +2.2% | 459,200 |
| 2011/08/19 | 1,550 | 1,612.5 | 1,547.5 | 1,590 | +5 | +0.3% | 139,400 |
| 2011/08/18 | 1,617.5 | 1,620 | 1,572.5 | 1,585 | -27.5 | -1.7% | 143,200 |
| 2011/08/17 | 1,580 | 1,612.5 | 1,567.5 | 1,612.5 | +50 | +3.2% | 142,000 |
| 2011/08/16 | 1,580 | 1,582.5 | 1,550 | 1,562.5 | -20 | -1.3% | 107,600 |
| 2011/08/15 | 1,597.5 | 1,597.5 | 1,560 | 1,582.5 | +47.5 | +3.1% | 205,800 |
| 2011/08/12 | 1,612.5 | 1,625 | 1,520 | 1,535 | -50 | -3.2% | 210,200 |
| 2011/08/11 | 1,485 | 1,587.5 | 1,485 | 1,585 | +65 | +4.3% | 197,800 |
| 2011/08/10 | 1,502.5 | 1,540 | 1,502.5 | 1,520 | +49.5 | +3.4% | 109,400 |
| 2011/08/09 | 1,450 | 1,475 | 1,371 | 1,470.5 | -42 | -2.8% | 260,600 |
| 2011/08/08 | 1,550 | 1,557.5 | 1,495 | 1,512.5 | -52.5 | -3.4% | 170,600 |
| 2011/08/05 | 1,557.5 | 1,572.5 | 1,530 | 1,565 | -27.5 | -1.7% | 187,400 |
| 2011/08/04 | 1,592.5 | 1,625 | 1,582.5 | 1,592.5 | ±0 | ±0% | 181,200 |
| 2011/08/03 | 1,615 | 1,617.5 | 1,582.5 | 1,592.5 | -57.5 | -3.5% | 151,600 |
| 2011/08/02 | 1,630 | 1,652.5 | 1,592.5 | 1,650 | +5 | +0.3% | 221,000 |
| 2011/08/01 | 1,545 | 1,662.5 | 1,540 | 1,645 | +105 | +6.8% | 303,000 |
| 2011/07/29 | 1,530 | 1,545 | 1,515 | 1,540 | -5 | -0.3% | 162,800 |
| 2011/07/28 | 1,465.5 | 1,555 | 1,465.5 | 1,545 | +65.5 | +4.4% | 263,400 |
| 2011/07/27 | 1,477.5 | 1,484 | 1,467.5 | 1,479.5 | -9 | -0.6% | 92,200 |
| 2011/07/26 | 1,480 | 1,495.5 | 1,478.5 | 1,488.5 | -8 | -0.5% | 63,800 |
| 2011/07/25 | 1,500 | 1,510 | 1,491 | 1,496.5 | +8.5 | +0.6% | 111,800 |
| 2011/07/22 | 1,475.5 | 1,493 | 1,465 | 1,488 | +20.5 | +1.4% | 136,200 |
| 2011/07/21 | 1,470 | 1,475 | 1,458.5 | 1,467.5 | +10.5 | +0.7% | 142,800 |
| 2011/07/20 | 1,500 | 1,505 | 1,452 | 1,457 | -25 | -1.7% | 106,400 |
| 2011/07/19 | 1,475 | 1,510 | 1,450.5 | 1,482 | -3.5 | -0.2% | 97,200 |
| 2011/07/15 | 1,496.5 | 1,498 | 1,477 | 1,485.5 | -3 | -0.2% | 60,200 |
| 2011/07/14 | 1,498.5 | 1,507.5 | 1,487.5 | 1,488.5 | -9 | -0.6% | 68,800 |
| 2011/07/13 | 1,500 | 1,515 | 1,491.5 | 1,497.5 | -22.5 | -1.5% | 102,400 |
| 2011/07/12 | 1,555 | 1,555 | 1,505 | 1,520 | -35 | -2.3% | 67,000 |
| 2011/07/11 | 1,560 | 1,567.5 | 1,550 | 1,555 | -15 | -1% | 66,600 |
| 2011/07/08 | 1,572.5 | 1,582.5 | 1,562.5 | 1,570 | -7.5 | -0.5% | 90,000 |
| 2011/07/07 | 1,572.5 | 1,582.5 | 1,552.5 | 1,577.5 | +20 | +1.3% | 106,600 |
| 2011/07/06 | 1,537.5 | 1,560 | 1,537.5 | 1,557.5 | +20 | +1.3% | 83,600 |
| 2011/07/05 | 1,532.5 | 1,552.5 | 1,532.5 | 1,537.5 | +5 | +0.3% | 58,400 |
| 2011/07/04 | 1,557.5 | 1,557.5 | 1,527.5 | 1,532.5 | -10 | -0.6% | 81,000 |
| 2011/07/01 | 1,570 | 1,577.5 | 1,537.5 | 1,542.5 | -7.5 | -0.5% | 82,600 |
| 2011/06/30 | 1,535 | 1,557.5 | 1,502.5 | 1,550 | +37.5 | +2.5% | 93,800 |
| 2011/06/29 | 1,545 | 1,545 | 1,491 | 1,512.5 | -25 | -1.6% | 176,400 |
| 2011/06/28 | 1,499.5 | 1,555 | 1,497 | 1,537.5 | +76 | +5.2% | 159,600 |
| 2011/06/27 | 1,450 | 1,475 | 1,440 | 1,461.5 | -48.5 | -3.2% | 203,400 |
| 2011/06/24 | 1,550 | 1,550 | 1,502.5 | 1,510 | -15 | -1% | 162,800 |
| 2011/06/23 | 1,530 | 1,575 | 1,522.5 | 1,525 | ±0 | ±0% | 196,200 |
| 2011/06/22 | 1,510 | 1,537.5 | 1,510 | 1,525 | +25 | +1.7% | 122,600 |
3351～
3400
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 | 392,300円 | +5.0% | +5.4% | 0.76% | 50.43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 | 546,100円 | +4.0% | +9.8% | 2.20% | 18.48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 | 653,000円 | +11.4% | +9.0% | 1.78% | 26.57倍 | 4.66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 | 225,400円 | +21.5% | +46.8% | 0.29% | 34.93倍 | 18.58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
