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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 4,175 | 4,210 | 4,090 | 4,105 | -85 | -2% | 276,400 |
| 2022/03/30 | 4,165 | 4,200 | 4,120 | 4,190 | -25 | -0.6% | 299,800 |
| 2022/03/29 | 4,070 | 4,225 | 4,025 | 4,215 | +150 | +3.7% | 520,100 |
| 2022/03/28 | 4,105 | 4,115 | 4,045 | 4,065 | -85 | -2% | 298,200 |
| 2022/03/25 | 4,125 | 4,255 | 4,100 | 4,150 | +55 | +1.3% | 363,800 |
| 2022/03/24 | 3,945 | 4,115 | 3,945 | 4,095 | +160 | +4.1% | 455,700 |
| 2022/03/23 | 3,850 | 3,960 | 3,825 | 3,935 | +125 | +3.3% | 340,500 |
| 2022/03/22 | 3,840 | 3,895 | 3,775 | 3,810 | -20 | -0.5% | 364,200 |
| 2022/03/18 | 3,700 | 3,855 | 3,695 | 3,830 | +135 | +3.7% | 477,600 |
| 2022/03/17 | 3,725 | 3,775 | 3,655 | 3,695 | +90 | +2.5% | 263,700 |
| 2022/03/16 | 3,660 | 3,665 | 3,550 | 3,605 | +110 | +3.1% | 250,600 |
| 2022/03/15 | 3,405 | 3,525 | 3,405 | 3,495 | +20 | +0.6% | 206,300 |
| 2022/03/14 | 3,500 | 3,565 | 3,455 | 3,475 | +5 | +0.1% | 161,900 |
| 2022/03/11 | 3,555 | 3,570 | 3,435 | 3,470 | -150 | -4.1% | 310,400 |
| 2022/03/10 | 3,595 | 3,625 | 3,535 | 3,620 | +230 | +6.8% | 340,700 |
| 2022/03/09 | 3,555 | 3,595 | 3,335 | 3,390 | -95 | -2.7% | 523,100 |
| 2022/03/08 | 3,400 | 3,550 | 3,400 | 3,485 | +35 | +1% | 349,800 |
| 2022/03/07 | 3,420 | 3,460 | 3,375 | 3,450 | -180 | -5% | 376,100 |
| 2022/03/04 | 3,725 | 3,735 | 3,585 | 3,630 | -140 | -3.7% | 246,000 |
| 2022/03/03 | 3,720 | 3,800 | 3,705 | 3,770 | -10 | -0.3% | 239,700 |
| 2022/03/02 | 3,775 | 3,865 | 3,740 | 3,780 | -30 | -0.8% | 326,300 |
| 2022/03/01 | 3,700 | 3,860 | 3,690 | 3,810 | +150 | +4.1% | 446,200 |
| 2022/02/28 | 3,675 | 3,685 | 3,590 | 3,660 | +20 | +0.5% | 430,600 |
| 2022/02/25 | 3,610 | 3,655 | 3,535 | 3,640 | +140 | +4% | 472,100 |
| 2022/02/24 | 3,460 | 3,570 | 3,440 | 3,500 | +80 | +2.3% | 590,500 |
| 2022/02/22 | 3,335 | 3,465 | 3,330 | 3,420 | +15 | +0.4% | 261,500 |
| 2022/02/21 | 3,390 | 3,475 | 3,375 | 3,405 | +10 | +0.3% | 244,600 |
| 2022/02/18 | 3,360 | 3,410 | 3,280 | 3,395 | -15 | -0.4% | 569,200 |
| 2022/02/17 | 3,530 | 3,560 | 3,395 | 3,410 | -145 | -4.1% | 426,000 |
| 2022/02/16 | 3,600 | 3,650 | 3,545 | 3,555 | +20 | +0.6% | 337,900 |
| 2022/02/15 | 3,570 | 3,640 | 3,530 | 3,535 | +5 | +0.1% | 483,800 |
| 2022/02/14 | 3,515 | 3,575 | 3,510 | 3,530 | -95 | -2.6% | 604,100 |
| 2022/02/10 | 3,840 | 3,840 | 3,550 | 3,625 | -145 | -3.8% | 543,400 |
| 2022/02/09 | 3,595 | 3,805 | 3,565 | 3,770 | +130 | +3.6% | 564,700 |
| 2022/02/08 | 3,880 | 3,930 | 3,635 | 3,640 | -250 | -6.4% | 868,900 |
| 2022/02/07 | 3,975 | 3,980 | 3,880 | 3,890 | -50 | -1.3% | 390,400 |
| 2022/02/04 | 3,930 | 3,990 | 3,885 | 3,940 | +80 | +2.1% | 256,800 |
| 2022/02/03 | 3,905 | 3,945 | 3,830 | 3,860 | -105 | -2.6% | 302,300 |
| 2022/02/02 | 3,880 | 3,965 | 3,845 | 3,965 | +110 | +2.9% | 299,500 |
| 2022/02/01 | 3,955 | 4,000 | 3,845 | 3,855 | +100 | +2.7% | 421,700 |
| 2022/01/31 | 3,715 | 3,805 | 3,680 | 3,755 | +140 | +3.9% | 334,300 |
| 2022/01/28 | 3,690 | 3,690 | 3,565 | 3,615 | -15 | -0.4% | 348,400 |
| 2022/01/27 | 3,815 | 3,825 | 3,610 | 3,630 | -230 | -6% | 448,000 |
| 2022/01/26 | 3,835 | 3,880 | 3,780 | 3,860 | -5 | -0.1% | 241,800 |
| 2022/01/25 | 4,035 | 4,045 | 3,845 | 3,865 | -115 | -2.9% | 321,000 |
| 2022/01/24 | 3,925 | 4,000 | 3,885 | 3,980 | -50 | -1.2% | 273,300 |
| 2022/01/21 | 3,985 | 4,040 | 3,975 | 4,030 | -70 | -1.7% | 250,800 |
| 2022/01/20 | 3,995 | 4,120 | 3,980 | 4,100 | +60 | +1.5% | 302,000 |
| 2022/01/19 | 4,200 | 4,215 | 4,030 | 4,040 | -240 | -5.6% | 375,500 |
| 2022/01/18 | 4,300 | 4,340 | 4,220 | 4,280 | -10 | -0.2% | 193,900 |
651～
700
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
