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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 4,035 | 4,100 | 3,990 | 4,100 | +135 | +3.4% | 252,600 |
| 2021/10/29 | 3,985 | 3,995 | 3,900 | 3,965 | +10 | +0.3% | 383,300 |
| 2021/10/28 | 3,885 | 3,955 | 3,860 | 3,955 | +50 | +1.3% | 306,700 |
| 2021/10/27 | 3,990 | 3,990 | 3,885 | 3,905 | -85 | -2.1% | 185,100 |
| 2021/10/26 | 3,910 | 4,015 | 3,890 | 3,990 | +50 | +1.3% | 333,000 |
| 2021/10/25 | 3,960 | 3,985 | 3,925 | 3,940 | -90 | -2.2% | 160,300 |
| 2021/10/22 | 4,035 | 4,080 | 3,975 | 4,030 | +75 | +1.9% | 132,300 |
| 2021/10/21 | 3,935 | 4,010 | 3,925 | 3,955 | -35 | -0.9% | 117,200 |
| 2021/10/20 | 4,055 | 4,115 | 3,985 | 3,990 | -80 | -2% | 130,200 |
| 2021/10/19 | 4,040 | 4,125 | 4,035 | 4,070 | +115 | +2.9% | 159,700 |
| 2021/10/18 | 4,065 | 4,075 | 3,935 | 3,955 | -160 | -3.9% | 239,200 |
| 2021/10/15 | 4,080 | 4,135 | 4,020 | 4,115 | +10 | +0.2% | 240,400 |
| 2021/10/14 | 3,985 | 4,130 | 3,980 | 4,105 | +170 | +4.3% | 471,700 |
| 2021/10/13 | 3,800 | 3,960 | 3,795 | 3,935 | +130 | +3.4% | 456,200 |
| 2021/10/12 | 3,815 | 3,865 | 3,760 | 3,805 | -10 | -0.3% | 287,500 |
| 2021/10/11 | 3,700 | 3,820 | 3,635 | 3,815 | +115 | +3.1% | 198,500 |
| 2021/10/08 | 3,720 | 3,755 | 3,700 | 3,700 | +25 | +0.7% | 181,500 |
| 2021/10/07 | 3,640 | 3,730 | 3,640 | 3,675 | +70 | +1.9% | 210,800 |
| 2021/10/06 | 3,655 | 3,700 | 3,585 | 3,605 | +20 | +0.6% | 304,000 |
| 2021/10/05 | 3,580 | 3,625 | 3,485 | 3,585 | -90 | -2.4% | 385,100 |
| 2021/10/04 | 3,760 | 3,770 | 3,610 | 3,675 | -205 | -5.3% | 472,800 |
| 2021/10/01 | 3,835 | 3,920 | 3,835 | 3,880 | -15 | -0.4% | 234,000 |
| 2021/09/30 | 3,985 | 4,000 | 3,815 | 3,895 | -90 | -2.3% | 290,900 |
| 2021/09/29 | 3,925 | 3,985 | 3,895 | 3,985 | -35 | -0.9% | 249,000 |
| 2021/09/28 | 4,120 | 4,120 | 4,000 | 4,020 | -170 | -4.1% | 348,100 |
| 2021/09/27 | 4,250 | 4,310 | 4,155 | 4,190 | -60 | -1.4% | 437,100 |
| 2021/09/24 | 4,095 | 4,260 | 4,075 | 4,250 | +290 | +7.3% | 444,500 |
| 2021/09/22 | 4,000 | 4,050 | 3,960 | 3,960 | -10 | -0.3% | 272,000 |
| 2021/09/21 | 3,880 | 3,995 | 3,880 | 3,970 | -105 | -2.6% | 396,200 |
| 2021/09/17 | 3,985 | 4,125 | 3,935 | 4,075 | +30 | +0.7% | 1,212,200 |
| 2021/09/16 | 4,130 | 4,145 | 4,000 | 4,045 | -65 | -1.6% | 296,200 |
| 2021/09/15 | 4,100 | 4,125 | 4,065 | 4,110 | -20 | -0.5% | 280,900 |
| 2021/09/14 | 4,175 | 4,175 | 4,100 | 4,130 | -55 | -1.3% | 319,500 |
| 2021/09/13 | 4,245 | 4,265 | 4,150 | 4,185 | -60 | -1.4% | 333,300 |
| 2021/09/10 | 4,060 | 4,245 | 4,060 | 4,245 | +185 | +4.6% | 341,300 |
| 2021/09/09 | 4,070 | 4,100 | 4,030 | 4,060 | -35 | -0.9% | 201,700 |
| 2021/09/08 | 4,010 | 4,095 | 4,010 | 4,095 | +85 | +2.1% | 230,200 |
| 2021/09/07 | 4,000 | 4,090 | 3,975 | 4,010 | +50 | +1.3% | 265,600 |
| 2021/09/06 | 3,955 | 3,975 | 3,905 | 3,960 | +100 | +2.6% | 207,000 |
| 2021/09/03 | 3,795 | 3,885 | 3,780 | 3,860 | +100 | +2.7% | 173,100 |
| 2021/09/02 | 3,805 | 3,870 | 3,755 | 3,760 | -45 | -1.2% | 190,600 |
| 2021/09/01 | 3,875 | 3,925 | 3,770 | 3,805 | -30 | -0.8% | 286,000 |
| 2021/08/31 | 3,780 | 3,855 | 3,770 | 3,835 | +80 | +2.1% | 236,300 |
| 2021/08/30 | 3,730 | 3,780 | 3,705 | 3,755 | +70 | +1.9% | 215,700 |
| 2021/08/27 | 3,715 | 3,715 | 3,590 | 3,685 | -65 | -1.7% | 293,000 |
| 2021/08/26 | 3,640 | 3,755 | 3,630 | 3,750 | +225 | +6.4% | 495,200 |
| 2021/08/25 | 3,515 | 3,560 | 3,490 | 3,525 | +55 | +1.6% | 167,700 |
| 2021/08/24 | 3,460 | 3,525 | 3,450 | 3,470 | +25 | +0.7% | 151,600 |
| 2021/08/23 | 3,510 | 3,560 | 3,440 | 3,445 | ±0 | ±0% | 192,100 |
| 2021/08/20 | 3,450 | 3,515 | 3,430 | 3,445 | +35 | +1% | 329,600 |
751～
800
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
