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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 2,782 | 2,865 | 2,367 | 2,431.5 | -347 | -12.5% | 2,426,100 |
| 2024/05/09 | 2,747 | 2,821 | 2,722 | 2,778.5 | +61 | +2.2% | 575,200 |
| 2024/05/08 | 2,720 | 2,754.5 | 2,705 | 2,717.5 | -22.5 | -0.8% | 306,100 |
| 2024/05/07 | 2,690 | 2,747 | 2,690 | 2,740 | +45.5 | +1.7% | 332,700 |
| 2024/05/02 | 2,684 | 2,700.5 | 2,671.5 | 2,694.5 | +10.5 | +0.4% | 208,300 |
| 2024/05/01 | 2,675.5 | 2,706 | 2,671 | 2,684 | +2 | +0.1% | 185,400 |
| 2024/04/30 | 2,698.5 | 2,708 | 2,664 | 2,682 | -9 | -0.3% | 318,000 |
| 2024/04/26 | 2,639 | 2,698.5 | 2,628 | 2,691 | +21 | +0.8% | 298,400 |
| 2024/04/25 | 2,729.5 | 2,732.5 | 2,659 | 2,670 | -83.5 | -3% | 365,700 |
| 2024/04/24 | 2,744.5 | 2,799.5 | 2,732.5 | 2,753.5 | +9 | +0.3% | 579,800 |
| 2024/04/23 | 2,761.5 | 2,776.5 | 2,735.5 | 2,744.5 | -24.5 | -0.9% | 199,700 |
| 2024/04/22 | 2,750 | 2,771 | 2,738.5 | 2,769 | +46 | +1.7% | 320,900 |
| 2024/04/19 | 2,745 | 2,773.5 | 2,703 | 2,723 | -25.5 | -0.9% | 434,800 |
| 2024/04/18 | 2,710 | 2,780.5 | 2,699.5 | 2,748.5 | +52.5 | +1.9% | 483,100 |
| 2024/04/17 | 2,747 | 2,747 | 2,695 | 2,696 | -23 | -0.8% | 308,900 |
| 2024/04/16 | 2,711 | 2,730.5 | 2,693 | 2,719 | -17 | -0.6% | 345,100 |
| 2024/04/15 | 2,776.5 | 2,788.5 | 2,723 | 2,736 | -76 | -2.7% | 317,500 |
| 2024/04/12 | 2,749 | 2,819 | 2,740.5 | 2,812 | +92 | +3.4% | 437,800 |
| 2024/04/11 | 2,722 | 2,737 | 2,712 | 2,720 | -25 | -0.9% | 286,800 |
| 2024/04/10 | 2,759 | 2,762.5 | 2,735.5 | 2,745 | +5 | +0.2% | 263,400 |
| 2024/04/09 | 2,724.5 | 2,749 | 2,722.5 | 2,740 | +20 | +0.7% | 217,600 |
| 2024/04/08 | 2,718 | 2,723.5 | 2,695.5 | 2,720 | -7 | -0.3% | 349,300 |
| 2024/04/05 | 2,740 | 2,755.5 | 2,711.5 | 2,727 | -27.5 | -1% | 310,900 |
| 2024/04/04 | 2,747 | 2,780 | 2,714 | 2,754.5 | +37.5 | +1.4% | 488,400 |
| 2024/04/03 | 2,746.5 | 2,750 | 2,712.5 | 2,717 | -27.5 | -1% | 370,800 |
| 2024/04/02 | 2,802 | 2,802 | 2,723.5 | 2,744.5 | -75 | -2.7% | 550,500 |
| 2024/04/01 | 2,840 | 2,850 | 2,810 | 2,819.5 | -16.5 | -0.6% | 309,700 |
| 2024/03/29 | 2,824 | 2,859 | 2,818 | 2,836 | +17.5 | +0.6% | 367,800 |
| 2024/03/28 | 2,830.5 | 2,840 | 2,805.5 | 2,818.5 | -27 | -0.9% | 220,100 |
| 2024/03/27 | 2,865.5 | 2,877 | 2,827.5 | 2,845.5 | +0.5 | ±0% | 512,200 |
| 2024/03/26 | 2,820 | 2,859.5 | 2,808 | 2,845 | +13.5 | +0.5% | 414,100 |
| 2024/03/25 | 2,899.5 | 2,904 | 2,807 | 2,831.5 | -40.5 | -1.4% | 537,900 |
| 2024/03/22 | 2,933.5 | 2,956 | 2,864 | 2,872 | -61.5 | -2.1% | 491,000 |
| 2024/03/21 | 2,969 | 2,986 | 2,916 | 2,933.5 | -14.5 | -0.5% | 612,200 |
| 2024/03/19 | 2,950 | 2,969 | 2,920.5 | 2,948 | +0.5 | ±0% | 441,800 |
| 2024/03/18 | 2,900 | 2,971 | 2,881 | 2,947.5 | +71.5 | +2.5% | 472,500 |
| 2024/03/15 | 2,870.5 | 2,895 | 2,853.5 | 2,876 | +14.5 | +0.5% | 324,000 |
| 2024/03/14 | 2,888 | 2,897.5 | 2,848 | 2,861.5 | -19 | -0.7% | 240,400 |
| 2024/03/13 | 2,906 | 2,928.5 | 2,848.5 | 2,880.5 | -17.5 | -0.6% | 471,800 |
| 2024/03/12 | 2,893.5 | 2,919.5 | 2,847.5 | 2,898 | -23.5 | -0.8% | 469,700 |
| 2024/03/11 | 2,878 | 2,923.5 | 2,872.5 | 2,921.5 | +24 | +0.8% | 407,200 |
| 2024/03/08 | 2,895 | 2,944 | 2,880 | 2,897.5 | -27.5 | -0.9% | 466,800 |
| 2024/03/07 | 2,855 | 2,967 | 2,840 | 2,925 | +113.5 | +4% | 592,800 |
| 2024/03/06 | 2,735 | 2,823.5 | 2,735 | 2,811.5 | +66.5 | +2.4% | 511,800 |
| 2024/03/05 | 2,767.5 | 2,777.5 | 2,736.5 | 2,745 | -30.5 | -1.1% | 546,700 |
| 2024/03/04 | 2,750 | 2,800 | 2,746 | 2,775.5 | -12 | -0.4% | 393,700 |
| 2024/03/01 | 2,789.5 | 2,814.5 | 2,768.5 | 2,787.5 | +10 | +0.4% | 435,100 |
| 2024/02/29 | 2,770 | 2,791.5 | 2,744 | 2,777.5 | -15.5 | -0.6% | 871,000 |
| 2024/02/28 | 2,795 | 2,834 | 2,740 | 2,793 | -17.5 | -0.6% | 462,600 |
| 2024/02/27 | 2,808.5 | 2,825.5 | 2,780.5 | 2,810.5 | +2.5 | +0.1% | 543,300 |
1～
50
件表示中 / 4513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 | 243,100円 | +13.2% | +11.1% | 1.41% | 20.75倍 | 3.73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 |
| コーエーテクモ | 142,000円 | +6.4% | -12.6% | 3.38% | 14.94倍 | 2.57倍 |
|
ゲームソフト中堅のコーエーとテクモが０９年経営統合。オンラインゲーム含め海外展開強化へ |
| ＮＳＳＯＬ | 497,500円 | +6.2% | +3.0% | 2.69% | 18.58倍 | 1.92倍 |
|
日本製鉄系ＳＩで、同社依存度は約２０％。製造、流通、金融系システム構築に強み。配当性向３０％ |
| フジＨＤ | 188,000円 | +5.6% | +3.1% | 2.66% | 13.88倍 | 0.47倍 |
|
フジサンケイグループ。若年層強い。視聴率は低迷中。音楽、通販、不動産など多角経営を推進 |
| ＫＡＤＯＫＡＷＡ | 300,400円 | +5.1% | -8.1% | 1.00% | 30.11倍 | 2.12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 |
市場注目の銘柄
チャート関連のコラム
