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 |
|---|---|---|---|---|---|---|---|
| 2006/09/27 | 1,770 | 1,825 | 1,770 | 1,815 | +75 | +4.3% | 47,400 |
| 2006/09/26 | 1,725 | 1,775 | 1,725 | 1,740 | -5 | -0.3% | 66,400 |
| 2006/09/25 | 1,800 | 1,800 | 1,745 | 1,745 | -65 | -3.6% | 90,400 |
| 2006/09/22 | 1,850 | 1,870 | 1,795 | 1,810 | -110 | -5.7% | 245,600 |
| 2006/09/21 | 1,950 | 1,960 | 1,905 | 1,920 | -20 | -1% | 113,800 |
| 2006/09/20 | 1,945 | 1,950 | 1,905 | 1,940 | -55 | -2.8% | 124,200 |
| 2006/09/19 | 1,945 | 2,020 | 1,945 | 1,995 | +70 | +3.6% | 259,000 |
| 2006/09/15 | 1,900 | 1,935 | 1,900 | 1,925 | +20 | +1% | 70,200 |
| 2006/09/14 | 1,915 | 1,935 | 1,885 | 1,905 | +15 | +0.8% | 77,800 |
| 2006/09/13 | 1,965 | 1,980 | 1,885 | 1,890 | -60 | -3.1% | 124,600 |
| 2006/09/12 | 1,985 | 1,990 | 1,950 | 1,950 | -35 | -1.8% | 91,800 |
| 2006/09/11 | 2,025 | 2,025 | 1,985 | 1,985 | -25 | -1.2% | 164,400 |
| 2006/09/08 | 1,980 | 2,025 | 1,975 | 2,010 | -10 | -0.5% | 203,200 |
| 2006/09/07 | 2,075 | 2,125 | 2,005 | 2,020 | +45 | +2.3% | 515,400 |
| 2006/09/06 | 1,995 | 2,020 | 1,975 | 1,975 | -50 | -2.5% | 80,800 |
| 2006/09/05 | 2,040 | 2,050 | 1,985 | 2,025 | -40 | -1.9% | 145,400 |
| 2006/09/04 | 2,075 | 2,085 | 2,025 | 2,065 | +215 | +11.6% | 415,400 |
| 2006/09/01 | 1,860 | 1,870 | 1,835 | 1,850 | +15 | +0.8% | 86,200 |
| 2006/08/31 | 1,865 | 1,865 | 1,810 | 1,835 | +5 | +0.3% | 42,000 |
| 2006/08/30 | 1,840 | 1,890 | 1,815 | 1,830 | +30 | +1.7% | 93,000 |
| 2006/08/29 | 1,775 | 1,800 | 1,750 | 1,800 | +30 | +1.7% | 27,200 |
| 2006/08/28 | 1,785 | 1,810 | 1,760 | 1,770 | -30 | -1.7% | 42,200 |
| 2006/08/25 | 1,815 | 1,835 | 1,800 | 1,800 | ±0 | ±0% | 41,600 |
| 2006/08/24 | 1,815 | 1,825 | 1,785 | 1,800 | -30 | -1.6% | 57,800 |
| 2006/08/23 | 1,850 | 1,850 | 1,815 | 1,830 | -15 | -0.8% | 34,000 |
| 2006/08/22 | 1,835 | 1,865 | 1,835 | 1,845 | -25 | -1.3% | 37,000 |
| 2006/08/21 | 1,910 | 1,910 | 1,865 | 1,870 | -20 | -1.1% | 28,800 |
| 2006/08/18 | 1,895 | 1,900 | 1,860 | 1,890 | +35 | +1.9% | 46,200 |
| 2006/08/17 | 1,915 | 1,915 | 1,855 | 1,855 | -70 | -3.6% | 185,600 |
| 2006/08/16 | 1,820 | 1,945 | 1,800 | 1,925 | +155 | +8.8% | 307,000 |
| 2006/08/15 | 1,680 | 1,775 | 1,675 | 1,770 | +95 | +5.7% | 142,600 |
| 2006/08/14 | 1,655 | 1,695 | 1,655 | 1,675 | +10 | +0.6% | 58,400 |
| 2006/08/11 | 1,665 | 1,670 | 1,650 | 1,665 | +15 | +0.9% | 37,600 |
| 2006/08/10 | 1,650 | 1,675 | 1,625 | 1,650 | -75 | -4.3% | 85,200 |
| 2006/08/09 | 1,695 | 1,730 | 1,600 | 1,725 | +55 | +3.3% | 52,200 |
| 2006/08/08 | 1,665 | 1,670 | 1,650 | 1,670 | -5 | -0.3% | 41,600 |
| 2006/08/07 | 1,700 | 1,715 | 1,675 | 1,675 | -30 | -1.8% | 20,400 |
| 2006/08/04 | 1,715 | 1,730 | 1,700 | 1,705 | -25 | -1.4% | 24,600 |
| 2006/08/03 | 1,730 | 1,770 | 1,710 | 1,730 | +20 | +1.2% | 58,600 |
| 2006/08/02 | 1,670 | 1,720 | 1,655 | 1,710 | -10 | -0.6% | 64,400 |
| 2006/08/01 | 1,735 | 1,780 | 1,705 | 1,720 | +35 | +2.1% | 52,600 |
| 2006/07/31 | 1,665 | 1,710 | 1,650 | 1,685 | +45 | +2.7% | 48,800 |
| 2006/07/28 | 1,655 | 1,670 | 1,640 | 1,640 | +10 | +0.6% | 25,000 |
| 2006/07/27 | 1,645 | 1,655 | 1,575 | 1,630 | -20 | -1.2% | 17,000 |
| 2006/07/26 | 1,705 | 1,705 | 1,650 | 1,650 | -60 | -3.5% | 56,000 |
| 2006/07/25 | 1,770 | 1,785 | 1,710 | 1,710 | -75 | -4.2% | 94,800 |
| 2006/07/24 | 1,750 | 1,815 | 1,710 | 1,785 | +25 | +1.4% | 77,000 |
| 2006/07/21 | 1,780 | 1,780 | 1,745 | 1,760 | -60 | -3.3% | 35,400 |
| 2006/07/20 | 1,780 | 1,845 | 1,750 | 1,820 | +115 | +6.7% | 59,400 |
| 2006/07/19 | 1,710 | 1,720 | 1,690 | 1,705 | -5 | -0.3% | 89,200 |
4551～
4600
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 | 268,100円 | +13.0% | +5.8% | 1.31% | 23.03倍 | 3.63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 | 542,000円 | +4.0% | +9.8% | 2.21% | 18.35倍 | 3.15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 | 361,900円 | +5.3% | -19.9% | 0.83% | 58.93倍 | 2.79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 | 222,100円 | +27.3% | +82.1% | 0.20% | 50.28倍 | 24.06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 | 591,000円 | +11.4% | +9.0% | 1.96% | 24.05倍 | 4.22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
