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 |
|---|---|---|---|---|---|---|---|
| 2010/03/30 | 1,050 | 1,073 | 1,026 | 1,070 | +37 | +3.6% | 128,000 |
| 2010/03/29 | 984.5 | 1,039.5 | 984.5 | 1,033 | +18.5 | +1.8% | 96,400 |
| 2010/03/26 | 1,025 | 1,039 | 991 | 1,014.5 | -25.5 | -2.5% | 108,200 |
| 2010/03/25 | 1,095 | 1,097.5 | 1,025.5 | 1,040 | -40 | -3.7% | 109,400 |
| 2010/03/24 | 1,070 | 1,084.5 | 1,046 | 1,080 | +23.5 | +2.2% | 108,600 |
| 2010/03/23 | 1,022.5 | 1,067.5 | 1,022.5 | 1,056.5 | +9 | +0.9% | 79,200 |
| 2010/03/19 | 1,042 | 1,052.5 | 1,040 | 1,047.5 | +5 | +0.5% | 93,000 |
| 2010/03/18 | 1,025 | 1,044.5 | 1,016 | 1,042.5 | +1.5 | +0.1% | 45,400 |
| 2010/03/17 | 1,045 | 1,045 | 1,024.5 | 1,041 | +8.5 | +0.8% | 49,400 |
| 2010/03/16 | 1,048.5 | 1,048.5 | 1,025 | 1,032.5 | -15.5 | -1.5% | 84,200 |
| 2010/03/15 | 1,036.5 | 1,050 | 1,035 | 1,048 | +12 | +1.2% | 69,800 |
| 2010/03/12 | 1,020 | 1,039 | 1,015 | 1,036 | +31 | +3.1% | 109,800 |
| 2010/03/11 | 975 | 1,013 | 970 | 1,005 | +12.5 | +1.3% | 91,800 |
| 2010/03/10 | 962.5 | 998 | 951.5 | 992.5 | +41.5 | +4.4% | 85,200 |
| 2010/03/09 | 950.5 | 959.5 | 940 | 951 | -12 | -1.2% | 64,000 |
| 2010/03/08 | 970 | 970 | 960.5 | 963 | +13 | +1.4% | 44,000 |
| 2010/03/05 | 930 | 954 | 930 | 950 | +22.5 | +2.4% | 75,000 |
| 2010/03/04 | 925 | 935 | 925 | 927.5 | -5.5 | -0.6% | 53,600 |
| 2010/03/03 | 914 | 938.5 | 905.5 | 933 | +19 | +2.1% | 60,800 |
| 2010/03/02 | 883.5 | 915 | 871.5 | 914 | +43.5 | +5% | 129,600 |
| 2010/03/01 | 860 | 874.5 | 855 | 870.5 | -9.5 | -1.1% | 75,600 |
| 2010/02/26 | 864 | 887.5 | 864 | 880 | -4 | -0.5% | 67,800 |
| 2010/02/25 | 889.5 | 889.5 | 875 | 884 | +8.5 | +1% | 45,600 |
| 2010/02/24 | 883 | 883 | 860 | 875.5 | -9 | -1% | 45,400 |
| 2010/02/23 | 888.5 | 889 | 872.5 | 884.5 | +13 | +1.5% | 50,800 |
| 2010/02/22 | 862 | 874 | 853 | 871.5 | +18.5 | +2.2% | 79,600 |
| 2010/02/19 | 853 | 857.5 | 851 | 853 | +2 | +0.2% | 59,200 |
| 2010/02/18 | 831 | 855 | 831 | 851 | +15 | +1.8% | 58,800 |
| 2010/02/17 | 832.5 | 840 | 828.5 | 836 | +3.5 | +0.4% | 49,600 |
| 2010/02/16 | 828 | 837.5 | 828 | 832.5 | +5 | +0.6% | 77,400 |
| 2010/02/15 | 819 | 832 | 802.5 | 827.5 | +8 | +1% | 38,000 |
| 2010/02/12 | 814.5 | 819.5 | 800.5 | 819.5 | +26 | +3.3% | 54,600 |
| 2010/02/10 | 776.5 | 795 | 776.5 | 793.5 | +17.5 | +2.3% | 55,200 |
| 2010/02/09 | 765 | 788.5 | 758.5 | 776 | +4.5 | +0.6% | 61,200 |
| 2010/02/08 | 758 | 805.5 | 756.5 | 771.5 | -1.5 | -0.2% | 66,200 |
| 2010/02/05 | 757.5 | 781 | 757.5 | 773 | -1 | -0.1% | 49,000 |
| 2010/02/04 | 761 | 784 | 756.5 | 774 | -4 | -0.5% | 50,200 |
| 2010/02/03 | 774 | 779.5 | 765 | 778 | +15.5 | +2% | 39,800 |
| 2010/02/02 | 770 | 773 | 754 | 762.5 | +7 | +0.9% | 65,800 |
| 2010/02/01 | 782 | 782 | 753.5 | 755.5 | -34.5 | -4.4% | 69,600 |
| 2010/01/29 | 791 | 810 | 790 | 790 | -14 | -1.7% | 39,200 |
| 2010/01/28 | 787 | 814.5 | 787 | 804 | +17.5 | +2.2% | 47,400 |
| 2010/01/27 | 790.5 | 813 | 786.5 | 786.5 | -10 | -1.3% | 49,000 |
| 2010/01/26 | 814.5 | 821 | 796 | 796.5 | -6 | -0.7% | 78,000 |
| 2010/01/25 | 820 | 825 | 800.5 | 802.5 | -29.5 | -3.5% | 90,600 |
| 2010/01/22 | 820.5 | 832.5 | 806.5 | 832 | +11.5 | +1.4% | 80,800 |
| 2010/01/21 | 805.5 | 832.5 | 805 | 820.5 | -4 | -0.5% | 55,400 |
| 2010/01/20 | 829.5 | 841.5 | 819 | 824.5 | -6 | -0.7% | 74,000 |
| 2010/01/19 | 845.5 | 849 | 821 | 830.5 | -13.5 | -1.6% | 115,600 |
| 2010/01/18 | 817.5 | 856 | 815 | 844 | +29 | +3.6% | 146,600 |
3701～
3750
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
