インターネットインフィニティーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/07/24 | 8,340 | 8,560 | 8,170 | 8,410 | +10 | +0.1% | 13,900 |
| 2017/07/21 | 8,570 | 8,610 | 8,400 | 8,400 | -120 | -1.4% | 25,100 |
| 2017/07/20 | 8,500 | 8,840 | 8,420 | 8,520 | -10 | -0.1% | 51,800 |
| 2017/07/19 | 7,920 | 8,690 | 7,900 | 8,530 | +560 | +7% | 90,900 |
| 2017/07/18 | 8,120 | 8,120 | 7,830 | 7,970 | -200 | -2.4% | 47,000 |
| 2017/07/14 | 8,200 | 8,370 | 8,050 | 8,170 | +150 | +1.9% | 122,000 |
| 2017/07/13 | 8,630 | 8,870 | 7,730 | 8,020 | -570 | -6.6% | 294,800 |
| 2017/07/12 | 8,900 | 8,920 | 8,530 | 8,590 | -210 | -2.4% | 56,600 |
| 2017/07/11 | 9,240 | 9,520 | 8,750 | 8,800 | -330 | -3.6% | 106,200 |
| 2017/07/10 | 9,430 | 9,570 | 8,960 | 9,130 | -300 | -3.2% | 86,700 |
| 2017/07/07 | 8,960 | 9,690 | 8,900 | 9,430 | +320 | +3.5% | 204,700 |
| 2017/07/06 | 8,340 | 9,360 | 8,330 | 9,110 | +870 | +10.6% | 233,400 |
| 2017/07/05 | 8,160 | 8,300 | 7,820 | 8,240 | +80 | +1% | 33,200 |
| 2017/07/04 | 8,500 | 8,550 | 8,000 | 8,160 | -100 | -1.2% | 75,200 |
| 2017/07/03 | 7,810 | 8,260 | 7,790 | 8,260 | +500 | +6.4% | 70,900 |
| 2017/06/30 | 7,650 | 7,860 | 7,460 | 7,760 | -40 | -0.5% | 61,400 |
| 2017/06/29 | 7,720 | 7,890 | 7,560 | 7,800 | +270 | +3.6% | 59,300 |
| 2017/06/28 | 7,950 | 8,140 | 7,530 | 7,530 | -540 | -6.7% | 113,900 |
| 2017/06/27 | 8,720 | 9,100 | 8,030 | 8,070 | -430 | -5.1% | 145,400 |
| 2017/06/26 | 8,470 | 8,710 | 8,280 | 8,500 | -100 | -1.2% | 129,300 |
| 2017/06/23 | 8,200 | 8,790 | 7,720 | 8,600 | +460 | +5.7% | 176,200 |
| 2017/06/22 | 7,800 | 8,600 | 7,800 | 8,140 | +340 | +4.4% | 305,400 |
| 2017/06/21 | 6,860 | 7,890 | 6,660 | 7,800 | +910 | +13.2% | 417,600 |
| 2017/06/20 | 6,500 | 6,950 | 6,470 | 6,890 | +490 | +7.7% | 256,000 |
| 2017/06/19 | 6,630 | 7,070 | 6,350 | 6,400 | -30 | -0.5% | 343,300 |
| 2017/06/16 | 5,930 | 6,520 | 5,900 | 6,430 | +600 | +10.3% | 209,900 |
| 2017/06/15 | 5,870 | 6,050 | 5,800 | 5,830 | -70 | -1.2% | 33,800 |
| 2017/06/14 | 5,930 | 6,140 | 5,900 | 5,900 | -70 | -1.2% | 28,700 |
| 2017/06/13 | 5,750 | 6,150 | 5,750 | 5,970 | +300 | +5.3% | 89,500 |
| 2017/06/12 | 5,740 | 5,770 | 5,570 | 5,670 | -100 | -1.7% | 27,600 |
| 2017/06/09 | 5,730 | 5,910 | 5,670 | 5,770 | +120 | +2.1% | 44,700 |
| 2017/06/08 | 5,840 | 5,860 | 5,650 | 5,650 | -190 | -3.3% | 36,900 |
| 2017/06/07 | 5,590 | 5,900 | 5,470 | 5,840 | +290 | +5.2% | 65,000 |
| 2017/06/06 | 5,740 | 5,800 | 5,540 | 5,550 | -150 | -2.6% | 47,600 |
| 2017/06/05 | 5,760 | 5,960 | 5,700 | 5,700 | -90 | -1.6% | 40,600 |
| 2017/06/02 | 5,980 | 6,090 | 5,750 | 5,790 | -110 | -1.9% | 56,600 |
| 2017/06/01 | 5,970 | 6,220 | 5,870 | 5,900 | -90 | -1.5% | 67,300 |
| 2017/05/31 | 6,050 | 6,480 | 5,950 | 5,990 | -150 | -2.4% | 140,000 |
| 2017/05/30 | 5,810 | 6,180 | 5,670 | 6,140 | +300 | +5.1% | 125,700 |
| 2017/05/29 | 6,350 | 6,350 | 5,810 | 5,840 | -360 | -5.8% | 167,500 |
| 2017/05/26 | 6,360 | 6,800 | 6,160 | 6,200 | +20 | +0.3% | 441,700 |
| 2017/05/25 | 6,000 | 6,330 | 5,720 | 6,180 | +300 | +5.1% | 279,600 |
| 2017/05/24 | 5,590 | 6,090 | 5,580 | 5,880 | +390 | +7.1% | 355,400 |
| 2017/05/23 | 5,650 | 5,730 | 5,460 | 5,490 | -190 | -3.3% | 134,400 |
| 2017/05/22 | 5,170 | 5,680 | 4,985 | 5,680 | +610 | +12% | 150,900 |
| 2017/05/19 | 5,170 | 5,270 | 5,070 | 5,070 | -20 | -0.4% | 26,400 |
| 2017/05/18 | 4,900 | 5,160 | 4,895 | 5,090 | -70 | -1.4% | 72,000 |
| 2017/05/17 | 5,380 | 5,380 | 5,050 | 5,160 | -230 | -4.3% | 129,500 |
| 2017/05/16 | 5,240 | 5,390 | 5,140 | 5,390 | +700 | +14.9% | 259,600 |
| 2017/05/15 | 4,930 | 4,935 | 4,580 | 4,690 | -210 | -4.3% | 47,500 |
1901～
1950
件表示中 / 1986件
類似銘柄と比較する
現在ご覧いただいている「ＩＩＦ」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 |
|---|---|---|---|---|---|---|---|---|
| ＩＩＦ | 59,800円 | +2.9% | +29.2% | 1.67% | 15.63倍 | 2.08倍 |
|
リハビリ型通所介護「レコードブック」を展開。企業向け市場調査、プロモーションも手がける |
| ケアサービス | 78,700円 | +5.3% | +17.4% | 2.54% | 6.83倍 | 1.09倍 |
|
通所介護施設を東京２３区にドミナント展開。葬儀用湯灌サービスが第２の柱で、中国にも進出 |
| エージェント | - | +18.7% | +31.6% | - | - | - |
|
- |
| ビズメイツ | 200,900円 | +9.9% | +25.9% | 1.99% | 12.05倍 | 1.84倍 |
|
ビジネスに特化したオンライン英会話展開、講師はフィリピン人主体。外国人ＩＴ人材紹介も |
| イーエムネットＪ | 81,100円 | +7.7% | +16.3% | 3.95% | 38.67倍 | 2.23倍 |
|
検索連動型広告、運用型広告、ＳＮＳ広告を展開。中小企業、地方企業に強み。ソフトバンク傘下 |
市場注目の銘柄
チャート関連のコラム
