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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 5,000 | 5,030 | 4,965 | 4,970 | -70 | -1.4% | 177,500 |
| 2022/08/25 | 5,040 | 5,090 | 5,000 | 5,040 | +40 | +0.8% | 129,200 |
| 2022/08/24 | 5,080 | 5,120 | 4,985 | 5,000 | -20 | -0.4% | 158,800 |
| 2022/08/23 | 5,100 | 5,140 | 5,000 | 5,020 | -130 | -2.5% | 265,900 |
| 2022/08/22 | 5,080 | 5,180 | 5,020 | 5,150 | +30 | +0.6% | 159,100 |
| 2022/08/19 | 5,190 | 5,270 | 5,110 | 5,120 | -50 | -1% | 223,500 |
| 2022/08/18 | 5,100 | 5,190 | 5,080 | 5,170 | +30 | +0.6% | 162,700 |
| 2022/08/17 | 5,020 | 5,150 | 4,985 | 5,140 | +90 | +1.8% | 257,100 |
| 2022/08/16 | 4,945 | 5,060 | 4,910 | 5,050 | +175 | +3.6% | 389,300 |
| 2022/08/15 | 4,790 | 4,890 | 4,755 | 4,875 | +100 | +2.1% | 374,800 |
| 2022/08/12 | 4,745 | 4,830 | 4,705 | 4,775 | +80 | +1.7% | 310,300 |
| 2022/08/10 | 4,835 | 4,835 | 4,645 | 4,695 | -245 | -5% | 669,100 |
| 2022/08/09 | 4,775 | 4,955 | 4,705 | 4,940 | +225 | +4.8% | 755,100 |
| 2022/08/08 | 5,010 | 5,040 | 4,685 | 4,715 | -365 | -7.2% | 997,300 |
| 2022/08/05 | 5,450 | 5,520 | 4,850 | 5,080 | -350 | -6.4% | 1,085,000 |
| 2022/08/04 | 5,470 | 5,480 | 5,420 | 5,430 | ±0 | ±0% | 229,200 |
| 2022/08/03 | 5,430 | 5,450 | 5,360 | 5,430 | +70 | +1.3% | 223,300 |
| 2022/08/02 | 5,400 | 5,410 | 5,350 | 5,360 | -50 | -0.9% | 141,800 |
| 2022/08/01 | 5,300 | 5,440 | 5,290 | 5,410 | +40 | +0.7% | 173,400 |
| 2022/07/29 | 5,330 | 5,400 | 5,310 | 5,370 | +90 | +1.7% | 353,300 |
| 2022/07/28 | 5,300 | 5,310 | 5,220 | 5,280 | +30 | +0.6% | 210,900 |
| 2022/07/27 | 5,300 | 5,340 | 5,230 | 5,250 | ±0 | ±0% | 175,500 |
| 2022/07/26 | 5,240 | 5,270 | 5,190 | 5,250 | +10 | +0.2% | 144,800 |
| 2022/07/25 | 5,270 | 5,270 | 5,190 | 5,240 | +20 | +0.4% | 177,100 |
| 2022/07/22 | 5,150 | 5,250 | 5,150 | 5,220 | +100 | +2% | 201,100 |
| 2022/07/21 | 5,070 | 5,140 | 5,060 | 5,120 | +40 | +0.8% | 169,500 |
| 2022/07/20 | 5,040 | 5,110 | 5,020 | 5,080 | +130 | +2.6% | 172,200 |
| 2022/07/19 | 4,970 | 4,990 | 4,885 | 4,950 | -70 | -1.4% | 199,300 |
| 2022/07/15 | 5,040 | 5,090 | 4,995 | 5,020 | -10 | -0.2% | 179,400 |
| 2022/07/14 | 5,000 | 5,050 | 4,920 | 5,030 | -10 | -0.2% | 202,500 |
| 2022/07/13 | 5,040 | 5,090 | 5,020 | 5,040 | -30 | -0.6% | 193,100 |
| 2022/07/12 | 5,120 | 5,120 | 4,975 | 5,070 | -50 | -1% | 282,900 |
| 2022/07/11 | 5,150 | 5,220 | 5,090 | 5,120 | +40 | +0.8% | 219,000 |
| 2022/07/08 | 5,100 | 5,160 | 5,050 | 5,080 | -10 | -0.2% | 320,800 |
| 2022/07/07 | 5,100 | 5,180 | 5,070 | 5,090 | +50 | +1% | 418,700 |
| 2022/07/06 | 4,990 | 5,160 | 4,980 | 5,040 | +190 | +3.9% | 498,100 |
| 2022/07/05 | 4,830 | 4,890 | 4,795 | 4,850 | +35 | +0.7% | 176,700 |
| 2022/07/04 | 4,810 | 4,835 | 4,720 | 4,815 | +95 | +2% | 219,100 |
| 2022/07/01 | 4,770 | 4,800 | 4,685 | 4,720 | -25 | -0.5% | 228,100 |
| 2022/06/30 | 4,845 | 4,890 | 4,740 | 4,745 | -160 | -3.3% | 415,300 |
| 2022/06/29 | 4,830 | 4,940 | 4,815 | 4,905 | +10 | +0.2% | 348,500 |
| 2022/06/28 | 4,905 | 5,010 | 4,865 | 4,895 | ±0 | ±0% | 359,400 |
| 2022/06/27 | 4,850 | 4,905 | 4,815 | 4,895 | +70 | +1.5% | 303,900 |
| 2022/06/24 | 4,705 | 4,845 | 4,700 | 4,825 | +180 | +3.9% | 403,000 |
| 2022/06/23 | 4,615 | 4,740 | 4,615 | 4,645 | +65 | +1.4% | 301,800 |
| 2022/06/22 | 4,550 | 4,605 | 4,525 | 4,580 | +155 | +3.5% | 374,700 |
| 2022/06/21 | 4,380 | 4,450 | 4,325 | 4,425 | +95 | +2.2% | 229,400 |
| 2022/06/20 | 4,410 | 4,420 | 4,300 | 4,330 | +5 | +0.1% | 190,700 |
| 2022/06/17 | 4,425 | 4,440 | 4,310 | 4,325 | -105 | -2.4% | 325,900 |
| 2022/06/16 | 4,570 | 4,585 | 4,415 | 4,430 | -20 | -0.4% | 226,000 |
551～
600
件表示中 / 4647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 | 292,600円 | +13.0% | +5.8% | 1.20% | 25.13倍 | 3.96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 |
| ＧＭＯＰＧ | 786,800円 | +13.0% | +4.4% | 1.58% | 32.24倍 | 5.80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 |
| コーエーテクモ | 164,100円 | +6.4% | -12.6% | 2.93% | 17.28倍 | 3.03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 |
| ＯＢＣ | 709,000円 | +14.4% | +12.7% | 1.34% | 33.94倍 | 3.45倍 |
|
通称ＯＢＣ。中小企業向け業務パッケージソフト「奉行シリーズ」で著名。オービックが大株主 |
| ＮＥＳＩＣ | 330,000円 | +1.5% | +17.5% | 0.85% | 27.31倍 | 3.21倍 |
|
ＮＥＣの工事部門が独立。キャリア向け工事やＤＸコンサル手がける。Ｚｏｏｍの販売代理店 |
市場注目の銘柄
チャート関連のコラム
