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 |
|---|---|---|---|---|---|---|---|
| 2008/03/31 | 1,645 | 1,655 | 1,560 | 1,605 | -50 | -3% | 103,600 |
| 2008/03/28 | 1,700 | 1,705 | 1,620 | 1,655 | -120 | -6.8% | 122,400 |
| 2008/03/27 | 1,720 | 1,795 | 1,685 | 1,775 | +130 | +7.9% | 141,200 |
| 2008/03/26 | 1,625 | 1,655 | 1,620 | 1,645 | -10 | -0.6% | 60,000 |
| 2008/03/25 | 1,600 | 1,660 | 1,600 | 1,655 | +30 | +1.8% | 54,800 |
| 2008/03/24 | 1,660 | 1,695 | 1,615 | 1,625 | -10 | -0.6% | 44,200 |
| 2008/03/21 | 1,505 | 1,650 | 1,505 | 1,635 | +105 | +6.9% | 86,200 |
| 2008/03/19 | 1,425 | 1,570 | 1,425 | 1,530 | +155 | +11.3% | 128,000 |
| 2008/03/18 | 1,395 | 1,420 | 1,355 | 1,375 | -100 | -6.8% | 100,400 |
| 2008/03/17 | 1,415 | 1,500 | 1,350 | 1,475 | +25 | +1.7% | 78,600 |
| 2008/03/14 | 1,490 | 1,515 | 1,410 | 1,450 | -65 | -4.3% | 130,400 |
| 2008/03/13 | 1,555 | 1,605 | 1,510 | 1,515 | -65 | -4.1% | 80,200 |
| 2008/03/12 | 1,655 | 1,685 | 1,575 | 1,580 | -30 | -1.9% | 62,800 |
| 2008/03/11 | 1,495 | 1,620 | 1,475 | 1,610 | +65 | +4.2% | 96,400 |
| 2008/03/10 | 1,555 | 1,570 | 1,525 | 1,545 | -60 | -3.7% | 107,000 |
| 2008/03/07 | 1,650 | 1,650 | 1,605 | 1,605 | -70 | -4.2% | 37,200 |
| 2008/03/06 | 1,710 | 1,710 | 1,660 | 1,675 | +15 | +0.9% | 50,600 |
| 2008/03/05 | 1,635 | 1,735 | 1,615 | 1,660 | +50 | +3.1% | 147,800 |
| 2008/03/04 | 1,610 | 1,620 | 1,590 | 1,610 | -75 | -4.5% | 109,400 |
| 2008/03/03 | 1,680 | 1,700 | 1,660 | 1,685 | -90 | -5.1% | 80,600 |
| 2008/02/29 | 1,810 | 1,815 | 1,765 | 1,775 | -70 | -3.8% | 48,600 |
| 2008/02/28 | 1,830 | 1,860 | 1,815 | 1,845 | +5 | +0.3% | 44,200 |
| 2008/02/27 | 1,850 | 1,870 | 1,835 | 1,840 | -35 | -1.9% | 103,800 |
| 2008/02/26 | 1,890 | 1,895 | 1,855 | 1,875 | +10 | +0.5% | 70,200 |
| 2008/02/25 | 1,815 | 1,870 | 1,815 | 1,865 | +55 | +3% | 48,000 |
| 2008/02/22 | 1,795 | 1,810 | 1,785 | 1,810 | -45 | -2.4% | 136,800 |
| 2008/02/21 | 1,820 | 1,855 | 1,815 | 1,855 | +10 | +0.5% | 127,200 |
| 2008/02/20 | 1,850 | 1,870 | 1,830 | 1,845 | -80 | -4.2% | 140,000 |
| 2008/02/19 | 1,920 | 1,935 | 1,905 | 1,925 | +30 | +1.6% | 38,800 |
| 2008/02/18 | 1,915 | 1,950 | 1,895 | 1,895 | -45 | -2.3% | 66,600 |
| 2008/02/15 | 1,900 | 1,940 | 1,865 | 1,940 | +90 | +4.9% | 136,800 |
| 2008/02/14 | 1,815 | 1,865 | 1,815 | 1,850 | +50 | +2.8% | 61,600 |
| 2008/02/13 | 1,845 | 1,865 | 1,780 | 1,800 | -35 | -1.9% | 70,600 |
| 2008/02/12 | 1,900 | 1,900 | 1,835 | 1,835 | -10 | -0.5% | 52,800 |
| 2008/02/08 | 1,905 | 1,905 | 1,815 | 1,845 | +25 | +1.4% | 79,600 |
| 2008/02/07 | 1,825 | 1,855 | 1,810 | 1,820 | -55 | -2.9% | 78,800 |
| 2008/02/06 | 1,950 | 1,950 | 1,865 | 1,875 | -145 | -7.2% | 69,000 |
| 2008/02/05 | 2,145 | 2,145 | 1,990 | 2,020 | +50 | +2.5% | 121,000 |
| 2008/02/04 | 1,855 | 1,985 | 1,845 | 1,970 | +70 | +3.7% | 115,200 |
| 2008/02/01 | 1,885 | 1,915 | 1,860 | 1,900 | -35 | -1.8% | 157,600 |
| 2008/01/31 | 1,750 | 1,980 | 1,730 | 1,935 | +205 | +11.8% | 140,200 |
| 2008/01/30 | 1,730 | 1,765 | 1,710 | 1,730 | -10 | -0.6% | 90,800 |
| 2008/01/29 | 1,775 | 1,780 | 1,700 | 1,740 | +20 | +1.2% | 110,400 |
| 2008/01/28 | 1,700 | 1,760 | 1,695 | 1,720 | +15 | +0.9% | 271,200 |
| 2008/01/25 | 1,740 | 1,740 | 1,645 | 1,705 | +85 | +5.2% | 169,600 |
| 2008/01/24 | 1,580 | 1,630 | 1,565 | 1,620 | -10 | -0.6% | 152,000 |
| 2008/01/23 | 1,640 | 1,715 | 1,585 | 1,630 | -35 | -2.1% | 212,800 |
| 2008/01/22 | 1,595 | 1,725 | 1,540 | 1,665 | +10 | +0.6% | 169,800 |
| 2008/01/21 | 1,770 | 1,780 | 1,635 | 1,655 | -190 | -10.3% | 155,200 |
| 2008/01/18 | 1,710 | 1,870 | 1,710 | 1,845 | -15 | -0.8% | 80,000 |
4201～
4250
件表示中 / 4772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 | 287,600円 | +7.3% | +15.5% | 1.36% | 22.12倍 | 3.62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 | 579,100円 | +4.0% | +9.8% | 2.07% | 19.61倍 | 3.37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 | 356,200円 | +5.0% | +5.4% | 0.84% | 45.79倍 | 2.09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 |
| ＳＨＩＦＴ | 174,600円 | +17.5% | +25.5% | 0.00% | 58.16倍 | 12.83倍 |
|
ソフトウェアテストなど品質保証が柱。ＳＩやコンサルも。技術者育成に独自色。買収に積極的 |
| 電通総研 | 692,000円 | +11.4% | +9.0% | 1.68% | 28.16倍 | 4.94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
