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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 2,834 | 2,863.5 | 2,760 | 2,847.5 | +20 | +0.7% | 1,007,700 |
| 2024/02/07 | 2,850 | 2,899.5 | 2,732 | 2,827.5 | -48 | -1.7% | 1,525,600 |
| 2024/02/06 | 2,891.5 | 2,903.5 | 2,863.5 | 2,875.5 | -50 | -1.7% | 421,300 |
| 2024/02/05 | 2,943 | 2,957.5 | 2,904.5 | 2,925.5 | -9 | -0.3% | 381,000 |
| 2024/02/02 | 2,930 | 2,958.5 | 2,898 | 2,934.5 | +28.5 | +1% | 344,300 |
| 2024/02/01 | 2,866.5 | 2,911 | 2,863.5 | 2,906 | +26 | +0.9% | 271,100 |
| 2024/01/31 | 2,857 | 2,880 | 2,847 | 2,880 | -7 | -0.2% | 427,900 |
| 2024/01/30 | 2,913 | 2,913.5 | 2,855 | 2,887 | +3 | +0.1% | 592,300 |
| 2024/01/29 | 2,950.5 | 2,965.5 | 2,882.5 | 2,884 | -66 | -2.2% | 748,000 |
| 2024/01/26 | 3,029 | 3,046 | 2,947 | 2,950 | -108 | -3.5% | 722,500 |
| 2024/01/25 | 3,042 | 3,095 | 3,039 | 3,058 | +29 | +1% | 530,800 |
| 2024/01/24 | 3,088 | 3,088 | 2,972.5 | 3,029 | -53 | -1.7% | 887,800 |
| 2024/01/23 | 3,099 | 3,126 | 3,058 | 3,082 | -3 | -0.1% | 417,600 |
| 2024/01/22 | 3,043 | 3,102 | 3,028 | 3,085 | +74 | +2.5% | 482,200 |
| 2024/01/19 | 3,047 | 3,051 | 2,996.5 | 3,011 | +2 | +0.1% | 480,500 |
| 2024/01/18 | 3,029 | 3,057 | 2,998 | 3,009 | -15 | -0.5% | 452,100 |
| 2024/01/17 | 3,034 | 3,075 | 3,023 | 3,024 | +9 | +0.3% | 628,300 |
| 2024/01/16 | 3,004 | 3,056 | 2,990.5 | 3,015 | +21 | +0.7% | 614,700 |
| 2024/01/15 | 2,958 | 2,999 | 2,938.5 | 2,994 | +36 | +1.2% | 571,600 |
| 2024/01/12 | 2,947.5 | 2,975 | 2,938 | 2,958 | +20 | +0.7% | 378,100 |
| 2024/01/11 | 2,911.5 | 2,957 | 2,911.5 | 2,938 | +46.5 | +1.6% | 343,200 |
| 2024/01/10 | 2,850.5 | 2,892 | 2,850 | 2,891.5 | +21.5 | +0.7% | 297,200 |
| 2024/01/09 | 2,845.5 | 2,886.5 | 2,833 | 2,870 | +27 | +0.9% | 269,100 |
| 2024/01/05 | 2,863.5 | 2,875 | 2,828 | 2,843 | -21 | -0.7% | 235,600 |
| 2024/01/04 | 2,820 | 2,870 | 2,795.5 | 2,864 | -20 | -0.7% | 326,700 |
| 2023/12/29 | 2,847 | 2,890 | 2,831 | 2,884 | +30.5 | +1.1% | 452,600 |
| 2023/12/28 | 2,833 | 2,865 | 2,812.5 | 2,853.5 | +24 | +0.8% | 379,100 |
| 2023/12/27 | 2,820 | 2,835 | 2,801.5 | 2,829.5 | +39.5 | +1.4% | 338,300 |
| 2023/12/26 | 2,774.5 | 2,791.5 | 2,757 | 2,790 | +24.5 | +0.9% | 206,200 |
| 2023/12/25 | 2,816.5 | 2,825.5 | 2,757.5 | 2,765.5 | -22 | -0.8% | 213,200 |
| 2023/12/22 | 2,777 | 2,799 | 2,751 | 2,787.5 | +2.5 | +0.1% | 230,400 |
| 2023/12/21 | 2,761.5 | 2,799.5 | 2,755 | 2,785 | +17.5 | +0.6% | 391,400 |
| 2023/12/20 | 2,784.5 | 2,791 | 2,762 | 2,767.5 | -15.5 | -0.6% | 379,600 |
| 2023/12/19 | 2,743 | 2,789 | 2,725 | 2,783 | +21 | +0.8% | 308,800 |
| 2023/12/18 | 2,742 | 2,789 | 2,735 | 2,762 | -22 | -0.8% | 442,700 |
| 2023/12/15 | 2,748.5 | 2,797 | 2,735 | 2,784 | +63.5 | +2.3% | 747,100 |
| 2023/12/14 | 2,747.5 | 2,767 | 2,718 | 2,720.5 | +23 | +0.9% | 427,500 |
| 2023/12/13 | 2,666.5 | 2,710 | 2,665 | 2,697.5 | +11.5 | +0.4% | 350,900 |
| 2023/12/12 | 2,703.5 | 2,713.5 | 2,665 | 2,686 | -17 | -0.6% | 304,200 |
| 2023/12/11 | 2,660 | 2,708.5 | 2,646 | 2,703 | +85.5 | +3.3% | 474,200 |
| 2023/12/08 | 2,625.5 | 2,635 | 2,605.5 | 2,617.5 | -31.5 | -1.2% | 426,100 |
| 2023/12/07 | 2,633 | 2,674 | 2,620 | 2,649 | -24.5 | -0.9% | 405,700 |
| 2023/12/06 | 2,651 | 2,679 | 2,633.5 | 2,673.5 | +72.5 | +2.8% | 339,800 |
| 2023/12/05 | 2,608 | 2,628.5 | 2,581 | 2,601 | -57 | -2.1% | 332,400 |
| 2023/12/04 | 2,642 | 2,658 | 2,612 | 2,658 | +13 | +0.5% | 324,600 |
| 2023/12/01 | 2,657 | 2,670.5 | 2,636.5 | 2,645 | -12 | -0.5% | 331,200 |
| 2023/11/30 | 2,587.5 | 2,671.5 | 2,567 | 2,657 | +67.5 | +2.6% | 653,900 |
| 2023/11/29 | 2,565.5 | 2,599.5 | 2,563.5 | 2,589.5 | +22 | +0.9% | 326,900 |
| 2023/11/28 | 2,596 | 2,596 | 2,512 | 2,567.5 | -34 | -1.3% | 426,200 |
| 2023/11/27 | 2,653 | 2,658 | 2,580 | 2,601.5 | -51.5 | -1.9% | 464,100 |
301～
350
件表示中 / 4753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 | 270,700円 | +13.0% | +5.8% | 1.29% | 23.25倍 | 3.67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 | 544,600円 | +4.0% | +9.8% | 2.20% | 18.43倍 | 3.16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 |
| ＯＢＣ | 728,900円 | +10.0% | +8.5% | 1.45% | 31.58倍 | 3.45倍 |
|
通称ＯＢＣ。中小企業向け業務パッケージソフト「奉行シリーズ」で著名。オービックが大株主 |
| ラクス | 222,800円 | +27.3% | +82.1% | 0.20% | 50.45倍 | 24.14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 |
| 電通総研 | 588,000円 | +11.4% | +9.0% | 1.97% | 23.93倍 | 4.20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
