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 |
|---|---|---|---|---|---|---|---|
| 2008/09/01 | 1,445 | 1,445 | 1,406 | 1,406 | +4 | +0.3% | 34,600 |
| 2008/08/29 | 1,415 | 1,419.5 | 1,377 | 1,402 | +27 | +2% | 69,200 |
| 2008/08/28 | 1,373 | 1,393 | 1,362 | 1,375 | -18 | -1.3% | 100,400 |
| 2008/08/27 | 1,399 | 1,405 | 1,386 | 1,393 | -46 | -3.2% | 75,800 |
| 2008/08/26 | 1,400.5 | 1,439 | 1,400.5 | 1,439 | -11 | -0.8% | 54,400 |
| 2008/08/25 | 1,408 | 1,455 | 1,408 | 1,450 | +28 | +2% | 91,600 |
| 2008/08/22 | 1,410 | 1,422 | 1,400 | 1,422 | +32 | +2.3% | 73,000 |
| 2008/08/21 | 1,450 | 1,467.5 | 1,380 | 1,390 | -125 | -8.3% | 174,000 |
| 2008/08/20 | 1,470 | 1,520 | 1,470 | 1,515 | +5 | +0.3% | 48,400 |
| 2008/08/19 | 1,478 | 1,540 | 1,464.5 | 1,510 | +52 | +3.6% | 89,400 |
| 2008/08/18 | 1,487 | 1,570 | 1,437 | 1,458 | +11 | +0.8% | 178,600 |
| 2008/08/15 | 1,515 | 1,530 | 1,413 | 1,447 | -68 | -4.5% | 241,000 |
| 2008/08/14 | 1,535 | 1,560 | 1,475 | 1,515 | -195 | -11.4% | 327,600 |
| 2008/08/13 | 1,850 | 1,860 | 1,685 | 1,710 | -150 | -8.1% | 193,600 |
| 2008/08/12 | 1,930 | 1,970 | 1,845 | 1,860 | -85 | -4.4% | 123,200 |
| 2008/08/11 | 1,905 | 1,965 | 1,900 | 1,945 | +55 | +2.9% | 61,800 |
| 2008/08/08 | 1,885 | 1,930 | 1,885 | 1,890 | -20 | -1% | 40,800 |
| 2008/08/07 | 1,985 | 1,990 | 1,890 | 1,910 | -50 | -2.6% | 34,200 |
| 2008/08/06 | 1,870 | 1,995 | 1,865 | 1,960 | +95 | +5.1% | 75,600 |
| 2008/08/05 | 1,930 | 1,935 | 1,865 | 1,865 | ±0 | ±0% | 33,800 |
| 2008/08/04 | 1,950 | 1,960 | 1,835 | 1,865 | -65 | -3.4% | 59,200 |
| 2008/08/01 | 1,990 | 1,995 | 1,905 | 1,930 | -90 | -4.5% | 71,400 |
| 2008/07/31 | 2,000 | 2,040 | 1,975 | 2,020 | -55 | -2.7% | 62,600 |
| 2008/07/30 | 1,985 | 2,085 | 1,980 | 2,075 | +125 | +6.4% | 63,000 |
| 2008/07/29 | 1,925 | 1,960 | 1,880 | 1,950 | +15 | +0.8% | 33,400 |
| 2008/07/28 | 1,920 | 1,950 | 1,910 | 1,935 | -10 | -0.5% | 21,000 |
| 2008/07/25 | 1,990 | 2,000 | 1,925 | 1,945 | -70 | -3.5% | 68,800 |
| 2008/07/24 | 2,020 | 2,035 | 1,990 | 2,015 | +40 | +2% | 66,800 |
| 2008/07/23 | 1,995 | 1,995 | 1,965 | 1,975 | +30 | +1.5% | 49,000 |
| 2008/07/22 | 1,925 | 1,950 | 1,850 | 1,945 | +15 | +0.8% | 50,800 |
| 2008/07/18 | 1,945 | 1,995 | 1,925 | 1,930 | -40 | -2% | 47,800 |
| 2008/07/17 | 1,900 | 2,025 | 1,900 | 1,970 | +45 | +2.3% | 102,600 |
| 2008/07/16 | 1,820 | 1,950 | 1,820 | 1,925 | +55 | +2.9% | 80,600 |
| 2008/07/15 | 1,880 | 1,900 | 1,865 | 1,870 | +5 | +0.3% | 38,600 |
| 2008/07/14 | 1,850 | 1,900 | 1,850 | 1,865 | +20 | +1.1% | 32,200 |
| 2008/07/11 | 1,825 | 1,865 | 1,825 | 1,845 | -5 | -0.3% | 33,800 |
| 2008/07/10 | 1,845 | 1,870 | 1,815 | 1,850 | +25 | +1.4% | 29,000 |
| 2008/07/09 | 1,845 | 1,895 | 1,825 | 1,825 | -20 | -1.1% | 26,200 |
| 2008/07/08 | 1,885 | 1,905 | 1,835 | 1,845 | -55 | -2.9% | 41,000 |
| 2008/07/07 | 1,815 | 1,980 | 1,815 | 1,900 | +95 | +5.3% | 78,800 |
| 2008/07/04 | 1,835 | 1,865 | 1,775 | 1,805 | -45 | -2.4% | 47,800 |
| 2008/07/03 | 1,815 | 1,850 | 1,805 | 1,850 | -20 | -1.1% | 46,200 |
| 2008/07/02 | 1,905 | 1,905 | 1,845 | 1,870 | -35 | -1.8% | 29,000 |
| 2008/07/01 | 1,920 | 1,945 | 1,890 | 1,905 | -65 | -3.3% | 106,400 |
| 2008/06/30 | 1,940 | 1,970 | 1,940 | 1,970 | -20 | -1% | 64,000 |
| 2008/06/27 | 2,000 | 2,005 | 1,950 | 1,990 | -40 | -2% | 80,800 |
| 2008/06/26 | 2,060 | 2,085 | 2,020 | 2,030 | -55 | -2.6% | 80,600 |
| 2008/06/25 | 2,105 | 2,105 | 2,015 | 2,085 | +5 | +0.2% | 88,800 |
| 2008/06/24 | 2,115 | 2,115 | 2,005 | 2,080 | -10 | -0.5% | 73,400 |
| 2008/06/23 | 2,015 | 2,110 | 2,015 | 2,090 | ±0 | ±0% | 92,200 |
4151～
4200
件表示中 / 4828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 | 290,300円 | +7.3% | +15.5% | 1.34% | 22.37倍 | 3.66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 | 636,000円 | +4.0% | +9.8% | 1.89% | 21.43倍 | 3.68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 |
| ＧＭＯＰＧ | 833,200円 | +13.0% | +4.4% | 1.49% | 34.14倍 | 6.07倍 |
|
ＥＣ（電子商取引）業者に決済処理サービス提供。ＧＭＯ子会社。「後払い（ＢＮＰＬ）」を強化 |
| ＫＡＤＯＫＡＷＡ | 345,100円 | +5.0% | +5.4% | 0.87% | 44.43倍 | 2.03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 | 1,231,000円 | +20.2% | +14.2% | 0.00% | 34.30倍 | 8.40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 |
市場注目の銘柄
チャート関連のコラム
