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 |
|---|---|---|---|---|---|---|---|
| 2022/11/07 | 2,202 | 2,388 | 2,193 | 2,294 | +104 | +4.7% | 1,631,800 |
| 2022/11/04 | 2,217 | 2,244 | 2,178 | 2,190 | -112 | -4.9% | 965,800 |
| 2022/11/02 | 2,310 | 2,331 | 2,287 | 2,302 | -28 | -1.2% | 558,300 |
| 2022/11/01 | 2,337 | 2,354 | 2,323 | 2,330 | -8 | -0.3% | 310,400 |
| 2022/10/31 | 2,396 | 2,396 | 2,337 | 2,338 | -19 | -0.8% | 434,100 |
| 2022/10/28 | 2,347 | 2,401 | 2,344 | 2,357 | -36 | -1.5% | 1,393,300 |
| 2022/10/27 | 2,377 | 2,400 | 2,365 | 2,393 | +2 | +0.1% | 403,300 |
| 2022/10/26 | 2,403 | 2,425 | 2,381 | 2,391 | +17 | +0.7% | 494,100 |
| 2022/10/25 | 2,407 | 2,408 | 2,361 | 2,374 | -23 | -1% | 440,000 |
| 2022/10/24 | 2,344 | 2,437 | 2,337 | 2,397 | +51 | +2.2% | 814,800 |
| 2022/10/21 | 2,318 | 2,380 | 2,311 | 2,346 | +66 | +2.9% | 554,500 |
| 2022/10/20 | 2,287 | 2,302 | 2,263 | 2,280 | -42 | -1.8% | 413,800 |
| 2022/10/19 | 2,300 | 2,349 | 2,287 | 2,322 | +8 | +0.3% | 304,700 |
| 2022/10/18 | 2,295 | 2,324 | 2,275 | 2,314 | +81 | +3.6% | 404,200 |
| 2022/10/17 | 2,211 | 2,242 | 2,211 | 2,233 | -13 | -0.6% | 275,000 |
| 2022/10/14 | 2,235 | 2,260 | 2,222 | 2,246 | +54 | +2.5% | 301,100 |
| 2022/10/13 | 2,200 | 2,202 | 2,167 | 2,192 | -12 | -0.5% | 245,600 |
| 2022/10/12 | 2,217 | 2,235 | 2,190 | 2,204 | -2 | -0.1% | 303,100 |
| 2022/10/11 | 2,174 | 2,231 | 2,164 | 2,206 | -18 | -0.8% | 466,500 |
| 2022/10/07 | 2,242 | 2,243 | 2,214 | 2,224 | -68 | -3% | 427,000 |
| 2022/10/06 | 2,283 | 2,348 | 2,270 | 2,292 | +18 | +0.8% | 421,800 |
| 2022/10/05 | 2,348 | 2,352 | 2,263 | 2,274 | -51 | -2.2% | 496,300 |
| 2022/10/04 | 2,302 | 2,332 | 2,297 | 2,325 | +99 | +4.4% | 490,300 |
| 2022/10/03 | 2,204 | 2,233 | 2,171 | 2,226 | +5 | +0.2% | 384,900 |
| 2022/09/30 | 2,250 | 2,275 | 2,202 | 2,221 | -73 | -3.2% | 563,000 |
| 2022/09/29 | 2,320 | 2,326 | 2,269 | 2,294 | -2,216 | -49.1% | 402,400 |
| 2022/09/28 | 4,530 | 4,580 | 4,445 | 4,510 | -25 | -0.6% | 218,400 |
| 2022/09/27 | 4,570 | 4,575 | 4,510 | 4,535 | -50 | -1.1% | 274,000 |
| 2022/09/26 | 4,630 | 4,690 | 4,575 | 4,585 | -115 | -2.4% | 263,900 |
| 2022/09/22 | 4,680 | 4,735 | 4,595 | 4,700 | -25 | -0.5% | 204,700 |
| 2022/09/21 | 4,800 | 4,815 | 4,690 | 4,725 | -50 | -1% | 165,100 |
| 2022/09/20 | 4,735 | 4,790 | 4,715 | 4,775 | +110 | +2.4% | 184,500 |
| 2022/09/16 | 4,720 | 4,750 | 4,660 | 4,665 | -100 | -2.1% | 210,500 |
| 2022/09/15 | 4,790 | 4,800 | 4,750 | 4,765 | +15 | +0.3% | 127,100 |
| 2022/09/14 | 4,700 | 4,765 | 4,695 | 4,750 | -110 | -2.3% | 180,800 |
| 2022/09/13 | 4,880 | 4,935 | 4,830 | 4,860 | +5 | +0.1% | 216,000 |
| 2022/09/12 | 4,850 | 4,870 | 4,825 | 4,855 | +95 | +2% | 221,700 |
| 2022/09/09 | 4,685 | 4,800 | 4,675 | 4,760 | -65 | -1.3% | 411,500 |
| 2022/09/08 | 4,750 | 4,850 | 4,735 | 4,825 | +150 | +3.2% | 329,600 |
| 2022/09/07 | 4,710 | 4,725 | 4,580 | 4,675 | -65 | -1.4% | 323,900 |
| 2022/09/06 | 4,800 | 4,800 | 4,720 | 4,740 | -95 | -2% | 202,100 |
| 2022/09/05 | 4,800 | 4,855 | 4,765 | 4,835 | +15 | +0.3% | 178,900 |
| 2022/09/02 | 4,875 | 4,890 | 4,800 | 4,820 | -70 | -1.4% | 235,700 |
| 2022/09/01 | 4,970 | 5,000 | 4,880 | 4,890 | -180 | -3.6% | 306,200 |
| 2022/08/31 | 4,930 | 5,080 | 4,925 | 5,070 | +95 | +1.9% | 318,700 |
| 2022/08/30 | 4,850 | 5,000 | 4,805 | 4,975 | +185 | +3.9% | 748,200 |
| 2022/08/29 | 4,830 | 4,875 | 4,775 | 4,790 | -180 | -3.6% | 311,700 |
| 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 |
601～
650
件表示中 / 4744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 | 249,200円 | +13.0% | +5.8% | 1.40% | 21.41倍 | 3.37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 |
| ＯＢＣ | 762,700円 | +14.4% | +12.7% | 1.31% | 36.51倍 | 3.71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 |
| ＢＩＰＲＯＧＹ | 457,100円 | +6.7% | +3.9% | 2.19% | 18.32倍 | 2.80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 |
| 電通総研 | 615,000円 | +11.4% | +9.0% | 1.89% | 25.01倍 | 4.39倍 |
|
電通グループ向けが協業案件含め大。設計開発支援強く、人事管理や会計の自社品育つ。無借金 |
| ラクス | 218,900円 | +26.3% | +67.7% | 0.19% | 54.25倍 | 23.72倍 |
|
クラウドとＩＴ人材派遣の２本柱。「メールディーラー」と「楽楽精算」が利益成長を牽引 |
市場注目の銘柄
チャート関連のコラム
