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 |
|---|---|---|---|---|---|---|---|
| 2010/08/24 | 1,048 | 1,054.5 | 1,012 | 1,027.5 | -20.5 | -2% | 124,200 |
| 2010/08/23 | 1,044.5 | 1,051.5 | 1,015 | 1,048 | +16.5 | +1.6% | 105,200 |
| 2010/08/20 | 1,030 | 1,058 | 1,021.5 | 1,031.5 | -9 | -0.9% | 150,800 |
| 2010/08/19 | 1,020.5 | 1,042.5 | 1,010 | 1,040.5 | +6.5 | +0.6% | 163,200 |
| 2010/08/18 | 1,064.5 | 1,078.5 | 1,026 | 1,034 | -34 | -3.2% | 155,400 |
| 2010/08/17 | 1,064 | 1,114 | 1,061 | 1,068 | +13.5 | +1.3% | 179,600 |
| 2010/08/16 | 1,150 | 1,150 | 1,048 | 1,054.5 | -120.5 | -10.3% | 254,800 |
| 2010/08/13 | 1,165 | 1,249.5 | 1,165 | 1,175 | ±0 | ±0% | 129,200 |
| 2010/08/12 | 1,175 | 1,197 | 1,159.5 | 1,175 | -25 | -2.1% | 77,200 |
| 2010/08/11 | 1,230.5 | 1,246 | 1,193.5 | 1,200 | -52.5 | -4.2% | 96,000 |
| 2010/08/10 | 1,272.5 | 1,292.5 | 1,250 | 1,252.5 | -20.5 | -1.6% | 111,600 |
| 2010/08/09 | 1,240 | 1,273 | 1,209 | 1,273 | +36.5 | +3% | 130,200 |
| 2010/08/06 | 1,195 | 1,247.5 | 1,194.5 | 1,236.5 | +35 | +2.9% | 128,400 |
| 2010/08/05 | 1,185.5 | 1,215 | 1,182 | 1,201.5 | +26 | +2.2% | 120,400 |
| 2010/08/04 | 1,202.5 | 1,216.5 | 1,173.5 | 1,175.5 | -45 | -3.7% | 107,800 |
| 2010/08/03 | 1,229.5 | 1,230 | 1,202.5 | 1,220.5 | +15 | +1.2% | 133,800 |
| 2010/08/02 | 1,187.5 | 1,235 | 1,185 | 1,205.5 | +11 | +0.9% | 113,400 |
| 2010/07/30 | 1,209 | 1,209 | 1,183 | 1,194.5 | -26 | -2.1% | 107,200 |
| 2010/07/29 | 1,228 | 1,230 | 1,176.5 | 1,220.5 | -29.5 | -2.4% | 77,800 |
| 2010/07/28 | 1,260.5 | 1,262.5 | 1,242.5 | 1,250 | +13.5 | +1.1% | 70,600 |
| 2010/07/27 | 1,260.5 | 1,272 | 1,230 | 1,236.5 | -25 | -2% | 107,000 |
| 2010/07/26 | 1,257.5 | 1,282 | 1,253 | 1,261.5 | +7 | +0.6% | 132,000 |
| 2010/07/23 | 1,292.5 | 1,295 | 1,252 | 1,254.5 | +29 | +2.4% | 162,200 |
| 2010/07/22 | 1,189 | 1,239.5 | 1,175 | 1,225.5 | +30 | +2.5% | 188,400 |
| 2010/07/21 | 1,210.5 | 1,234.5 | 1,185 | 1,195.5 | -34 | -2.8% | 171,400 |
| 2010/07/20 | 1,240 | 1,250 | 1,205 | 1,229.5 | -15 | -1.2% | 196,000 |
| 2010/07/16 | 1,251 | 1,260 | 1,230 | 1,244.5 | -15.5 | -1.2% | 138,200 |
| 2010/07/15 | 1,285 | 1,289.5 | 1,255 | 1,260 | -49.5 | -3.8% | 222,200 |
| 2010/07/14 | 1,331.5 | 1,363.5 | 1,285 | 1,309.5 | -11 | -0.8% | 300,400 |
| 2010/07/13 | 1,357.5 | 1,399.5 | 1,314 | 1,320.5 | -49.5 | -3.6% | 202,200 |
| 2010/07/12 | 1,375 | 1,417.5 | 1,355.5 | 1,370 | +20 | +1.5% | 178,400 |
| 2010/07/09 | 1,350 | 1,391.5 | 1,349.5 | 1,350 | -2 | -0.1% | 194,800 |
| 2010/07/08 | 1,439.5 | 1,439.5 | 1,341 | 1,352 | -29.5 | -2.1% | 240,600 |
| 2010/07/07 | 1,431.5 | 1,431.5 | 1,374.5 | 1,381.5 | -50 | -3.5% | 147,600 |
| 2010/07/06 | 1,434 | 1,460 | 1,420 | 1,431.5 | +5 | +0.4% | 130,000 |
| 2010/07/05 | 1,404.5 | 1,455 | 1,390 | 1,426.5 | +22 | +1.6% | 225,200 |
| 2010/07/02 | 1,384.5 | 1,425 | 1,355.5 | 1,404.5 | +18.5 | +1.3% | 270,600 |
| 2010/07/01 | 1,340.5 | 1,410 | 1,289 | 1,386 | +70.5 | +5.4% | 305,200 |
| 2010/06/30 | 1,245 | 1,320 | 1,213.5 | 1,315.5 | +48.5 | +3.8% | 142,000 |
| 2010/06/29 | 1,290 | 1,315 | 1,257.5 | 1,267 | +14.5 | +1.2% | 100,400 |
| 2010/06/28 | 1,325.5 | 1,328.5 | 1,251.5 | 1,252.5 | -72.5 | -5.5% | 75,600 |
| 2010/06/25 | 1,366 | 1,366 | 1,320 | 1,325 | -24.5 | -1.8% | 69,800 |
| 2010/06/24 | 1,347 | 1,375 | 1,325 | 1,349.5 | -0.5 | ±0% | 71,000 |
| 2010/06/23 | 1,359.5 | 1,360 | 1,305 | 1,350 | -34.5 | -2.5% | 124,000 |
| 2010/06/22 | 1,351 | 1,444.5 | 1,351 | 1,384.5 | +18 | +1.3% | 301,200 |
| 2010/06/21 | 1,277 | 1,370 | 1,277 | 1,366.5 | +82 | +6.4% | 205,000 |
| 2010/06/18 | 1,287.5 | 1,300 | 1,259 | 1,284.5 | +22 | +1.7% | 109,600 |
| 2010/06/17 | 1,325 | 1,325 | 1,253.5 | 1,262.5 | -55 | -4.2% | 168,000 |
| 2010/06/16 | 1,332.5 | 1,334 | 1,308 | 1,317.5 | +10 | +0.8% | 75,600 |
| 2010/06/15 | 1,345 | 1,345 | 1,307.5 | 1,307.5 | -26 | -1.9% | 80,800 |
3601～
3650
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 | 265,800円 | +7.3% | +15.5% | 1.47% | 20.45倍 | 3.34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 | 370,700円 | +5.0% | +5.4% | 0.81% | 47.65倍 | 2.17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 | 544,200円 | +4.0% | +9.8% | 2.21% | 18.42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 |
| 電通総研 | 685,000円 | +11.4% | +9.0% | 1.69% | 27.87倍 | 4.89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 | 222,600円 | +21.5% | +46.8% | 0.29% | 34.50倍 | 18.35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
