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 |
|---|---|---|---|---|---|---|---|
| 2006/08/18 | 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 |
| 2006/07/18 | 1,775 | 1,775 | 1,685 | 1,710 | -105 | -5.8% | 128,400 |
| 2006/07/14 | 1,800 | 1,835 | 1,780 | 1,815 | +10 | +0.6% | 90,600 |
| 2006/07/13 | 1,780 | 1,845 | 1,765 | 1,805 | ±0 | ±0% | 31,600 |
| 2006/07/12 | 1,825 | 1,845 | 1,775 | 1,805 | -20 | -1.1% | 65,600 |
| 2006/07/11 | 1,825 | 1,840 | 1,815 | 1,825 | -25 | -1.4% | 55,200 |
| 2006/07/10 | 1,860 | 1,865 | 1,775 | 1,850 | -25 | -1.3% | 64,400 |
| 2006/07/07 | 1,880 | 1,915 | 1,865 | 1,875 | +20 | +1.1% | 85,000 |
| 2006/07/06 | 1,860 | 1,870 | 1,850 | 1,855 | -30 | -1.6% | 55,600 |
| 2006/07/05 | 1,895 | 1,915 | 1,875 | 1,885 | -60 | -3.1% | 49,800 |
| 2006/07/04 | 1,895 | 1,945 | 1,875 | 1,945 | +70 | +3.7% | 86,000 |
| 2006/07/03 | 1,875 | 1,905 | 1,825 | 1,875 | ±0 | ±0% | 80,200 |
| 2006/06/30 | 1,900 | 1,905 | 1,860 | 1,875 | -5 | -0.3% | 92,000 |
| 2006/06/29 | 1,860 | 1,895 | 1,860 | 1,880 | +35 | +1.9% | 54,400 |
| 2006/06/28 | 1,850 | 1,865 | 1,825 | 1,845 | -40 | -2.1% | 96,200 |
| 2006/06/27 | 1,860 | 1,895 | 1,795 | 1,885 | +10 | +0.5% | 127,000 |
| 2006/06/26 | 1,890 | 1,890 | 1,865 | 1,875 | -35 | -1.8% | 75,800 |
| 2006/06/23 | 1,815 | 1,925 | 1,790 | 1,910 | +120 | +6.7% | 272,000 |
| 2006/06/22 | 1,720 | 1,820 | 1,715 | 1,790 | +95 | +5.6% | 200,400 |
| 2006/06/21 | 1,715 | 1,720 | 1,665 | 1,695 | -25 | -1.5% | 98,600 |
| 2006/06/20 | 1,720 | 1,735 | 1,705 | 1,720 | -20 | -1.1% | 105,200 |
| 2006/06/19 | 1,705 | 1,750 | 1,705 | 1,740 | +35 | +2.1% | 106,800 |
| 2006/06/16 | 1,755 | 1,765 | 1,675 | 1,705 | +5 | +0.3% | 153,800 |
| 2006/06/15 | 1,700 | 1,740 | 1,675 | 1,700 | +75 | +4.6% | 259,600 |
| 2006/06/14 | 1,550 | 1,665 | 1,530 | 1,625 | +25 | +1.6% | 221,600 |
| 2006/06/13 | 1,585 | 1,625 | 1,555 | 1,600 | -30 | -1.8% | 119,000 |
| 2006/06/12 | 1,570 | 1,655 | 1,535 | 1,630 | +50 | +3.2% | 176,800 |
| 2006/06/09 | 1,565 | 1,595 | 1,525 | 1,580 | +65 | +4.3% | 77,200 |
4651～
4700
件表示中 / 4827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 | 291,900円 | +7.3% | +15.5% | 1.34% | 22.47倍 | 3.67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 | 644,500円 | +4.0% | +9.8% | 1.86% | 21.72倍 | 3.73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 | 835,700円 | +13.0% | +4.4% | 1.48% | 34.24倍 | 6.09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 | 349,800円 | +5.0% | +5.4% | 0.86% | 45.03倍 | 2.06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 | 1,219,000円 | +20.2% | +14.2% | 0.00% | 33.96倍 | 8.32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
