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 |
|---|---|---|---|---|---|---|---|
| 2007/10/03 | 2,015 | 2,215 | 2,015 | 2,215 | +250 | +12.7% | 425,600 |
| 2007/10/02 | 1,965 | 1,975 | 1,940 | 1,965 | +75 | +4% | 73,400 |
| 2007/10/01 | 1,925 | 2,080 | 1,890 | 1,890 | +60 | +3.3% | 146,600 |
| 2007/09/28 | 1,805 | 1,830 | 1,795 | 1,830 | +45 | +2.5% | 67,400 |
| 2007/09/27 | 1,745 | 1,800 | 1,745 | 1,785 | +75 | +4.4% | 42,000 |
| 2007/09/26 | 1,700 | 1,750 | 1,680 | 1,710 | +10 | +0.6% | 50,400 |
| 2007/09/25 | 1,680 | 1,710 | 1,635 | 1,700 | +70 | +4.3% | 44,600 |
| 2007/09/21 | 1,650 | 1,655 | 1,615 | 1,630 | -50 | -3% | 39,600 |
| 2007/09/20 | 1,795 | 1,795 | 1,655 | 1,680 | +10 | +0.6% | 63,000 |
| 2007/09/19 | 1,750 | 1,750 | 1,640 | 1,670 | +45 | +2.8% | 44,600 |
| 2007/09/18 | 1,655 | 1,660 | 1,625 | 1,625 | -55 | -3.3% | 62,000 |
| 2007/09/14 | 1,700 | 1,720 | 1,680 | 1,680 | -5 | -0.3% | 52,400 |
| 2007/09/13 | 1,740 | 1,740 | 1,675 | 1,685 | -20 | -1.2% | 39,800 |
| 2007/09/12 | 1,740 | 1,740 | 1,670 | 1,705 | +5 | +0.3% | 50,200 |
| 2007/09/11 | 1,675 | 1,710 | 1,660 | 1,700 | +10 | +0.6% | 37,400 |
| 2007/09/10 | 1,675 | 1,725 | 1,660 | 1,690 | -35 | -2% | 64,200 |
| 2007/09/07 | 1,750 | 1,755 | 1,725 | 1,725 | -60 | -3.4% | 39,400 |
| 2007/09/06 | 1,830 | 1,830 | 1,730 | 1,785 | -10 | -0.6% | 45,200 |
| 2007/09/05 | 1,795 | 1,835 | 1,775 | 1,795 | +50 | +2.9% | 70,400 |
| 2007/09/04 | 1,775 | 1,775 | 1,740 | 1,745 | -45 | -2.5% | 15,600 |
| 2007/09/03 | 1,790 | 1,810 | 1,785 | 1,790 | ±0 | ±0% | 35,600 |
| 2007/08/31 | 1,720 | 1,790 | 1,720 | 1,790 | +55 | +3.2% | 41,000 |
| 2007/08/30 | 1,715 | 1,785 | 1,705 | 1,735 | +60 | +3.6% | 55,000 |
| 2007/08/29 | 1,665 | 1,705 | 1,660 | 1,675 | -80 | -4.6% | 42,800 |
| 2007/08/28 | 1,735 | 1,765 | 1,735 | 1,755 | -10 | -0.6% | 23,200 |
| 2007/08/27 | 1,810 | 1,820 | 1,755 | 1,765 | +30 | +1.7% | 51,800 |
| 2007/08/24 | 1,805 | 1,805 | 1,720 | 1,735 | -45 | -2.5% | 57,200 |
| 2007/08/23 | 1,715 | 1,795 | 1,710 | 1,780 | +90 | +5.3% | 87,400 |
| 2007/08/22 | 1,655 | 1,690 | 1,635 | 1,690 | +55 | +3.4% | 87,800 |
| 2007/08/21 | 1,575 | 1,645 | 1,570 | 1,635 | +75 | +4.8% | 98,000 |
| 2007/08/20 | 1,625 | 1,630 | 1,550 | 1,560 | +60 | +4% | 59,400 |
| 2007/08/17 | 1,625 | 1,650 | 1,500 | 1,500 | -175 | -10.4% | 99,400 |
| 2007/08/16 | 1,735 | 1,735 | 1,600 | 1,675 | -35 | -2% | 116,600 |
| 2007/08/15 | 1,710 | 1,780 | 1,680 | 1,710 | +10 | +0.6% | 96,000 |
| 2007/08/14 | 1,655 | 1,725 | 1,650 | 1,700 | +35 | +2.1% | 123,800 |
| 2007/08/13 | 1,515 | 1,735 | 1,500 | 1,665 | +165 | +11% | 290,800 |
| 2007/08/10 | 1,500 | 1,515 | 1,420 | 1,500 | -45 | -2.9% | 225,200 |
| 2007/08/09 | 1,700 | 1,725 | 1,505 | 1,545 | -130 | -7.8% | 245,600 |
| 2007/08/08 | 1,710 | 1,740 | 1,665 | 1,675 | -50 | -2.9% | 106,800 |
| 2007/08/07 | 1,770 | 1,790 | 1,720 | 1,725 | -45 | -2.5% | 57,600 |
| 2007/08/06 | 1,775 | 1,790 | 1,755 | 1,770 | -10 | -0.6% | 38,200 |
| 2007/08/03 | 1,780 | 1,815 | 1,765 | 1,780 | ±0 | ±0% | 71,000 |
| 2007/08/02 | 1,800 | 1,815 | 1,760 | 1,780 | -25 | -1.4% | 68,400 |
| 2007/08/01 | 1,875 | 1,875 | 1,790 | 1,805 | -70 | -3.7% | 43,400 |
| 2007/07/31 | 1,900 | 1,900 | 1,860 | 1,875 | +25 | +1.4% | 69,400 |
| 2007/07/30 | 1,785 | 1,860 | 1,785 | 1,850 | -25 | -1.3% | 141,000 |
| 2007/07/27 | 1,900 | 1,920 | 1,860 | 1,875 | -45 | -2.3% | 85,400 |
| 2007/07/26 | 1,940 | 1,965 | 1,920 | 1,920 | -45 | -2.3% | 47,400 |
| 2007/07/25 | 1,980 | 1,990 | 1,965 | 1,965 | -40 | -2% | 34,000 |
| 2007/07/24 | 1,955 | 2,010 | 1,955 | 2,005 | +30 | +1.5% | 61,000 |
4301～
4350
件表示中 / 4754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 | 269,000円 | +13.0% | +5.8% | 1.30% | 23.10倍 | 3.64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 | 540,500円 | +4.0% | +9.8% | 2.22% | 18.30倍 | 3.14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 | 355,400円 | +5.3% | -19.9% | 0.84% | 57.87倍 | 2.74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 |
| ラクス | 230,800円 | +27.3% | +82.1% | 0.19% | 52.25倍 | 25.01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 |
| 電通総研 | 609,000円 | +11.4% | +9.0% | 1.90% | 24.78倍 | 4.35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
該当銘柄がありません
チャート関連のコラム
