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 |
|---|---|---|---|---|---|---|---|
| 2017/06/19 | 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 |
| 2017/05/12 | 5,020 | 5,040 | 4,785 | 4,900 | -100 | -2% | 27,200 |
| 2017/05/11 | 4,970 | 5,120 | 4,970 | 5,000 | +70 | +1.4% | 27,300 |
| 2017/05/10 | 5,000 | 5,060 | 4,920 | 4,930 | -90 | -1.8% | 16,700 |
| 2017/05/09 | 4,940 | 5,200 | 4,940 | 5,020 | +80 | +1.6% | 65,400 |
| 2017/05/08 | 4,930 | 4,975 | 4,860 | 4,940 | +35 | +0.7% | 29,900 |
| 2017/05/02 | 5,160 | 5,180 | 4,865 | 4,905 | -175 | -3.4% | 55,600 |
| 2017/05/01 | 5,180 | 5,250 | 5,080 | 5,080 | -100 | -1.9% | 64,500 |
| 2017/04/28 | 5,040 | 5,490 | 4,955 | 5,180 | +130 | +2.6% | 323,000 |
| 2017/04/27 | 5,050 | 5,370 | 4,995 | 5,050 | -100 | -1.9% | 163,700 |
| 2017/04/26 | 5,120 | 5,520 | 5,030 | 5,150 | +320 | +6.6% | 787,900 |
| 2017/04/25 | 4,830 | 4,830 | 4,830 | 4,830 | +700 | +16.9% | 9,700 |
| 2017/04/24 | 4,350 | 4,350 | 4,120 | 4,130 | -220 | -5.1% | 21,800 |
| 2017/04/21 | 4,460 | 4,540 | 4,300 | 4,350 | -60 | -1.4% | 39,800 |
| 2017/04/20 | 4,270 | 4,700 | 4,060 | 4,410 | +180 | +4.3% | 135,300 |
| 2017/04/19 | 4,260 | 4,340 | 4,155 | 4,230 | -30 | -0.7% | 31,800 |
| 2017/04/18 | 4,300 | 4,660 | 4,220 | 4,260 | +70 | +1.7% | 122,700 |
| 2017/04/17 | 3,975 | 4,190 | 3,935 | 4,190 | +260 | +6.6% | 37,200 |
| 2017/04/14 | 4,040 | 4,050 | 3,865 | 3,930 | -180 | -4.4% | 40,800 |
| 2017/04/13 | 4,040 | 4,190 | 3,910 | 4,110 | +5 | +0.1% | 60,400 |
| 2017/04/12 | 4,285 | 4,310 | 4,010 | 4,105 | -360 | -8.1% | 85,200 |
| 2017/04/11 | 4,845 | 4,845 | 4,460 | 4,465 | -325 | -6.8% | 75,000 |
| 2017/04/10 | 5,160 | 5,170 | 4,755 | 4,790 | -195 | -3.9% | 114,900 |
| 2017/04/07 | 5,210 | 5,600 | 4,815 | 4,985 | -65 | -1.3% | 418,000 |
| 2017/04/06 | 5,370 | 5,680 | 4,960 | 5,050 | -260 | -4.9% | 259,000 |
1951～
2000
件表示中 / 2012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 | 69,500円 | +16.4% | +29.9% | 2.16% | 11.90倍 | 2.24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 |
| タカヨシＨＤ | 68,800円 | +1.1% | -20.1% | 2.91% | 12.87倍 | 1.27倍 |
|
食の産直プラットフォーム店舗「わくわく広場」を全国で多店展開。２４年春に持株会社制に移行 |
| こころＮＴ | 98,700円 | +3.8% | +26.1% | 3.04% | 5.21倍 | 0.40倍 |
|
傘下に葬祭、婚礼、石材子会社擁する持株会社。１３年郡山の互助会と統合、福島県外へ展開模索 |
| アクシスＣ | 74,300円 | +27.6% | -72.3% | 4.71% | 13.80倍 | 1.18倍 |
|
コンサルタント中心の人材紹介会社。マネジャー級の転職支援に強み。スキルシェア関連事業も |
| レアジョブ | 37,800円 | +0.9% | +3.8% | 2.12% | 11.59倍 | 1.86倍 |
|
オンライン英会話最大手。フィリピン人講師軸。ＡＩ英会話力測定試験展開。ＡＬＴ派遣事業も |
市場注目の銘柄
チャート関連のコラム
