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 |
|---|---|---|---|---|---|---|---|
| 2009/10/16 | 1,135 | 1,155 | 1,090 | 1,105 | -50 | -4.3% | 203,800 |
| 2009/10/15 | 1,078 | 1,160 | 1,078 | 1,155 | +80.5 | +7.5% | 239,400 |
| 2009/10/14 | 1,100 | 1,109 | 1,063 | 1,074.5 | -14.5 | -1.3% | 122,200 |
| 2009/10/13 | 1,125 | 1,127 | 1,060 | 1,089 | -1 | -0.1% | 78,800 |
| 2009/10/09 | 1,044.5 | 1,090.5 | 1,035 | 1,090 | +65.5 | +6.4% | 99,000 |
| 2009/10/08 | 1,052.5 | 1,062 | 1,015.5 | 1,024.5 | -27.5 | -2.6% | 55,600 |
| 2009/10/07 | 1,015 | 1,060 | 1,015 | 1,052 | +48 | +4.8% | 164,400 |
| 2009/10/06 | 1,004.5 | 1,008 | 984 | 1,004 | +24 | +2.4% | 85,000 |
| 2009/10/05 | 974.5 | 992 | 954 | 980 | +20.5 | +2.1% | 101,200 |
| 2009/10/02 | 1,000 | 1,000 | 911.5 | 959.5 | -47.5 | -4.7% | 91,400 |
| 2009/10/01 | 1,065.5 | 1,065.5 | 1,004.5 | 1,007 | -38.5 | -3.7% | 133,000 |
| 2009/09/30 | 1,015.5 | 1,049.5 | 1,000 | 1,045.5 | -10 | -0.9% | 92,600 |
| 2009/09/29 | 1,075.5 | 1,075.5 | 1,045 | 1,055.5 | ±0 | ±0% | 146,800 |
| 2009/09/28 | 1,075 | 1,080 | 1,038 | 1,055.5 | -55.5 | -5% | 110,400 |
| 2009/09/25 | 1,152 | 1,152 | 1,106 | 1,111 | -44 | -3.8% | 71,000 |
| 2009/09/24 | 1,152.5 | 1,162 | 1,116.5 | 1,155 | -7.5 | -0.6% | 114,800 |
| 2009/09/18 | 1,129.5 | 1,165 | 1,085 | 1,162.5 | +17.5 | +1.5% | 112,800 |
| 2009/09/17 | 1,130 | 1,161 | 1,115.5 | 1,145 | +15 | +1.3% | 157,000 |
| 2009/09/16 | 1,109.5 | 1,170 | 1,109.5 | 1,130 | +66 | +6.2% | 303,000 |
| 2009/09/15 | 1,056 | 1,075 | 1,023 | 1,064 | +8.5 | +0.8% | 135,400 |
| 2009/09/14 | 1,075 | 1,077.5 | 1,035.5 | 1,055.5 | -12 | -1.1% | 57,400 |
| 2009/09/11 | 1,057 | 1,077.5 | 1,050 | 1,067.5 | +12.5 | +1.2% | 95,800 |
| 2009/09/10 | 1,065 | 1,073 | 1,047.5 | 1,055 | -4.5 | -0.4% | 85,600 |
| 2009/09/09 | 1,095 | 1,095.5 | 1,050 | 1,059.5 | -36 | -3.3% | 182,400 |
| 2009/09/08 | 1,101 | 1,114.5 | 1,085 | 1,095.5 | +14.5 | +1.3% | 80,200 |
| 2009/09/07 | 1,081.5 | 1,117 | 1,080 | 1,081 | -20.5 | -1.9% | 70,200 |
| 2009/09/04 | 1,080 | 1,117.5 | 1,080 | 1,101.5 | +11.5 | +1.1% | 91,800 |
| 2009/09/03 | 1,130 | 1,134 | 1,090 | 1,090 | -40 | -3.5% | 78,000 |
| 2009/09/02 | 1,104.5 | 1,140 | 1,076.5 | 1,130 | +7 | +0.6% | 188,000 |
| 2009/09/01 | 1,133 | 1,149.5 | 1,114 | 1,123 | +10 | +0.9% | 153,800 |
| 2009/08/31 | 1,170.5 | 1,197 | 1,100.5 | 1,113 | -77.5 | -6.5% | 193,000 |
| 2009/08/28 | 1,123 | 1,232 | 1,123 | 1,190.5 | +68 | +6.1% | 243,400 |
| 2009/08/27 | 1,157 | 1,165 | 1,101 | 1,122.5 | -54 | -4.6% | 247,400 |
| 2009/08/26 | 1,036.5 | 1,208.5 | 1,034.5 | 1,176.5 | +160 | +15.7% | 520,400 |
| 2009/08/25 | 1,047.5 | 1,047.5 | 1,008 | 1,016.5 | -11 | -1.1% | 37,000 |
| 2009/08/24 | 1,006 | 1,045 | 1,006 | 1,027.5 | +27 | +2.7% | 43,400 |
| 2009/08/21 | 1,039.5 | 1,040 | 985 | 1,000.5 | -24.5 | -2.4% | 79,200 |
| 2009/08/20 | 1,023.5 | 1,032 | 992 | 1,025 | ±0 | ±0% | 103,800 |
| 2009/08/19 | 1,034 | 1,045.5 | 1,022 | 1,025 | -25 | -2.4% | 78,600 |
| 2009/08/18 | 1,024 | 1,054 | 1,014.5 | 1,050 | -4 | -0.4% | 66,200 |
| 2009/08/17 | 1,068 | 1,068.5 | 1,042.5 | 1,054 | -26 | -2.4% | 82,600 |
| 2009/08/14 | 1,057.5 | 1,085 | 1,027.5 | 1,080 | +17 | +1.6% | 89,800 |
| 2009/08/13 | 1,084.5 | 1,085 | 1,049 | 1,063 | -10.5 | -1% | 108,000 |
| 2009/08/12 | 965 | 1,085 | 960 | 1,073.5 | +107 | +11.1% | 360,800 |
| 2009/08/11 | 1,000 | 1,011.5 | 960 | 966.5 | -21.5 | -2.2% | 164,000 |
| 2009/08/10 | 965.5 | 988 | 960 | 988 | +26 | +2.7% | 130,000 |
| 2009/08/07 | 1,001.5 | 1,007.5 | 960 | 962 | -36.5 | -3.7% | 174,600 |
| 2009/08/06 | 1,005.5 | 1,005.5 | 987.5 | 998.5 | +8 | +0.8% | 133,400 |
| 2009/08/05 | 1,017 | 1,020 | 976 | 990.5 | -28 | -2.7% | 118,400 |
| 2009/08/04 | 1,060 | 1,061.5 | 1,011.5 | 1,018.5 | -2.5 | -0.2% | 74,000 |
3851～
3900
件表示中 / 4801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 | 262,900円 | +7.3% | +15.5% | 1.48% | 20.23倍 | 3.31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 | 585,800円 | +4.0% | +9.8% | 2.05% | 19.76倍 | 3.39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 | 383,700円 | +5.0% | +5.4% | 0.78% | 49.33倍 | 2.25倍 |
|
出版大手ＫＡＤＯＫＡＷＡと動画サイト運営のドワンゴが統合。アニメ、ゲーム等にも注力 |
| ビジョナル | 1,089,000円 | +20.2% | +14.2% | 0.00% | 30.30倍 | 7.42倍 |
|
クラウド活用の会員制転職サービス「ビズリーチ」、人材管理「ハーモス」展開。事業承継等も |
| 電通総研 | 650,000円 | +11.4% | +9.0% | 1.78% | 26.45倍 | 4.64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
