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 |
|---|---|---|---|---|---|---|---|
| 2008/06/20 | 2,120 | 2,120 | 2,020 | 2,090 | +55 | +2.7% | 104,800 |
| 2008/06/19 | 2,140 | 2,140 | 2,005 | 2,035 | -65 | -3.1% | 152,400 |
| 2008/06/18 | 2,025 | 2,120 | 2,010 | 2,100 | +90 | +4.5% | 138,400 |
| 2008/06/17 | 1,995 | 2,025 | 1,975 | 2,010 | +45 | +2.3% | 85,000 |
| 2008/06/16 | 1,995 | 1,995 | 1,920 | 1,965 | -35 | -1.8% | 92,600 |
| 2008/06/13 | 2,000 | 2,015 | 1,925 | 2,000 | +50 | +2.6% | 132,000 |
| 2008/06/12 | 1,890 | 1,985 | 1,875 | 1,950 | +55 | +2.9% | 99,800 |
| 2008/06/11 | 1,865 | 1,915 | 1,810 | 1,895 | +15 | +0.8% | 88,600 |
| 2008/06/10 | 1,930 | 1,930 | 1,860 | 1,880 | -50 | -2.6% | 133,600 |
| 2008/06/09 | 1,790 | 2,045 | 1,760 | 1,930 | +135 | +7.5% | 372,400 |
| 2008/06/06 | 1,805 | 1,815 | 1,790 | 1,795 | -20 | -1.1% | 68,400 |
| 2008/06/05 | 1,830 | 1,830 | 1,785 | 1,815 | +30 | +1.7% | 33,400 |
| 2008/06/04 | 1,815 | 1,815 | 1,775 | 1,785 | ±0 | ±0% | 57,400 |
| 2008/06/03 | 1,840 | 1,840 | 1,780 | 1,785 | -75 | -4% | 82,800 |
| 2008/06/02 | 1,910 | 1,910 | 1,855 | 1,860 | -45 | -2.4% | 37,800 |
| 2008/05/30 | 1,845 | 1,920 | 1,845 | 1,905 | +5 | +0.3% | 79,000 |
| 2008/05/29 | 1,840 | 1,915 | 1,835 | 1,900 | +70 | +3.8% | 77,400 |
| 2008/05/28 | 1,805 | 1,845 | 1,775 | 1,830 | +10 | +0.5% | 97,600 |
| 2008/05/27 | 1,815 | 1,835 | 1,765 | 1,820 | +10 | +0.6% | 67,400 |
| 2008/05/26 | 1,835 | 1,860 | 1,810 | 1,810 | -50 | -2.7% | 101,800 |
| 2008/05/23 | 1,855 | 1,895 | 1,830 | 1,860 | -20 | -1.1% | 120,800 |
| 2008/05/22 | 1,815 | 1,890 | 1,710 | 1,880 | +160 | +9.3% | 241,800 |
| 2008/05/21 | 1,770 | 1,785 | 1,710 | 1,720 | -75 | -4.2% | 55,200 |
| 2008/05/20 | 1,755 | 1,815 | 1,755 | 1,795 | +15 | +0.8% | 64,800 |
| 2008/05/19 | 1,745 | 1,830 | 1,745 | 1,780 | +60 | +3.5% | 96,600 |
| 2008/05/16 | 1,735 | 1,785 | 1,695 | 1,720 | ±0 | ±0% | 111,600 |
| 2008/05/15 | 1,725 | 1,730 | 1,700 | 1,720 | +20 | +1.2% | 46,400 |
| 2008/05/14 | 1,700 | 1,720 | 1,690 | 1,700 | +25 | +1.5% | 72,800 |
| 2008/05/13 | 1,650 | 1,675 | 1,625 | 1,675 | +75 | +4.7% | 57,000 |
| 2008/05/12 | 1,620 | 1,625 | 1,575 | 1,600 | -5 | -0.3% | 68,200 |
| 2008/05/09 | 1,685 | 1,685 | 1,605 | 1,605 | -75 | -4.5% | 127,000 |
| 2008/05/08 | 1,690 | 1,690 | 1,675 | 1,680 | +5 | +0.3% | 67,800 |
| 2008/05/07 | 1,735 | 1,750 | 1,675 | 1,675 | -60 | -3.5% | 79,800 |
| 2008/05/02 | 1,715 | 1,740 | 1,700 | 1,735 | +50 | +3% | 35,000 |
| 2008/05/01 | 1,740 | 1,745 | 1,680 | 1,685 | -65 | -3.7% | 48,600 |
| 2008/04/30 | 1,755 | 1,770 | 1,710 | 1,750 | +10 | +0.6% | 57,600 |
| 2008/04/28 | 1,735 | 1,740 | 1,710 | 1,740 | +75 | +4.5% | 55,000 |
| 2008/04/25 | 1,705 | 1,705 | 1,660 | 1,665 | -15 | -0.9% | 46,800 |
| 2008/04/24 | 1,730 | 1,730 | 1,675 | 1,680 | -30 | -1.8% | 35,800 |
| 2008/04/23 | 1,750 | 1,760 | 1,700 | 1,710 | -15 | -0.9% | 78,200 |
| 2008/04/22 | 1,760 | 1,760 | 1,690 | 1,725 | +20 | +1.2% | 63,000 |
| 2008/04/21 | 1,750 | 1,750 | 1,705 | 1,705 | -10 | -0.6% | 46,200 |
| 2008/04/18 | 1,735 | 1,735 | 1,660 | 1,715 | -20 | -1.2% | 48,400 |
| 2008/04/17 | 1,745 | 1,775 | 1,720 | 1,735 | ±0 | ±0% | 57,000 |
| 2008/04/16 | 1,740 | 1,740 | 1,700 | 1,735 | +30 | +1.8% | 36,400 |
| 2008/04/15 | 1,685 | 1,725 | 1,685 | 1,705 | ±0 | ±0% | 38,200 |
| 2008/04/14 | 1,750 | 1,785 | 1,690 | 1,705 | -95 | -5.3% | 72,600 |
| 2008/04/11 | 1,730 | 1,820 | 1,720 | 1,800 | ±0 | ±0% | 96,400 |
| 2008/04/10 | 1,715 | 1,815 | 1,715 | 1,800 | +35 | +2% | 86,600 |
| 2008/04/09 | 1,720 | 1,790 | 1,700 | 1,765 | -5 | -0.3% | 91,000 |
4201～
4250
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
