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 |
|---|---|---|---|---|---|---|---|
| 2022/06/21 | 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 |
| 2022/06/15 | 4,465 | 4,510 | 4,410 | 4,450 | -40 | -0.9% | 277,900 |
| 2022/06/14 | 4,405 | 4,510 | 4,400 | 4,490 | -25 | -0.6% | 225,300 |
| 2022/06/13 | 4,550 | 4,585 | 4,475 | 4,515 | -195 | -4.1% | 397,100 |
| 2022/06/10 | 4,780 | 4,785 | 4,590 | 4,710 | -130 | -2.7% | 378,400 |
| 2022/06/09 | 4,710 | 4,850 | 4,660 | 4,840 | +200 | +4.3% | 409,900 |
| 2022/06/08 | 4,660 | 4,720 | 4,620 | 4,640 | ±0 | ±0% | 178,100 |
| 2022/06/07 | 4,635 | 4,690 | 4,595 | 4,640 | ±0 | ±0% | 152,300 |
| 2022/06/06 | 4,630 | 4,640 | 4,580 | 4,640 | -35 | -0.7% | 177,400 |
| 2022/06/03 | 4,690 | 4,695 | 4,605 | 4,675 | +55 | +1.2% | 167,400 |
| 2022/06/02 | 4,725 | 4,730 | 4,590 | 4,620 | -135 | -2.8% | 301,800 |
| 2022/06/01 | 4,715 | 4,765 | 4,695 | 4,755 | +20 | +0.4% | 194,400 |
| 2022/05/31 | 4,725 | 4,785 | 4,690 | 4,735 | +15 | +0.3% | 377,200 |
| 2022/05/30 | 4,725 | 4,740 | 4,655 | 4,720 | +135 | +2.9% | 404,300 |
| 2022/05/27 | 4,780 | 4,795 | 4,575 | 4,585 | -145 | -3.1% | 427,000 |
| 2022/05/26 | 4,700 | 4,820 | 4,685 | 4,730 | +45 | +1% | 249,100 |
| 2022/05/25 | 4,550 | 4,720 | 4,490 | 4,685 | +100 | +2.2% | 394,800 |
| 2022/05/24 | 4,545 | 4,635 | 4,535 | 4,585 | ±0 | ±0% | 229,800 |
| 2022/05/23 | 4,580 | 4,660 | 4,525 | 4,585 | +35 | +0.8% | 321,400 |
| 2022/05/20 | 4,445 | 4,590 | 4,370 | 4,550 | +45 | +1% | 520,300 |
| 2022/05/19 | 4,435 | 4,540 | 4,380 | 4,505 | -65 | -1.4% | 495,300 |
| 2022/05/18 | 4,395 | 4,570 | 4,390 | 4,570 | +195 | +4.5% | 491,600 |
| 2022/05/17 | 4,265 | 4,405 | 4,195 | 4,375 | +20 | +0.5% | 520,300 |
| 2022/05/16 | 4,450 | 4,700 | 4,355 | 4,355 | +185 | +4.4% | 722,100 |
| 2022/05/13 | 3,745 | 4,230 | 3,690 | 4,170 | +440 | +11.8% | 869,700 |
| 2022/05/12 | 3,830 | 3,855 | 3,720 | 3,730 | -175 | -4.5% | 293,900 |
| 2022/05/11 | 3,895 | 3,940 | 3,875 | 3,905 | -20 | -0.5% | 220,700 |
| 2022/05/10 | 3,975 | 4,000 | 3,835 | 3,925 | -45 | -1.1% | 292,200 |
| 2022/05/09 | 3,990 | 4,035 | 3,955 | 3,970 | -75 | -1.9% | 207,600 |
| 2022/05/06 | 4,075 | 4,085 | 3,960 | 4,045 | -35 | -0.9% | 316,900 |
| 2022/05/02 | 4,090 | 4,135 | 4,050 | 4,080 | -30 | -0.7% | 258,700 |
| 2022/04/28 | 4,010 | 4,120 | 4,005 | 4,110 | +60 | +1.5% | 234,900 |
| 2022/04/27 | 3,920 | 4,060 | 3,885 | 4,050 | +45 | +1.1% | 390,200 |
| 2022/04/26 | 4,055 | 4,080 | 3,995 | 4,005 | +15 | +0.4% | 219,300 |
| 2022/04/25 | 3,960 | 4,020 | 3,905 | 3,990 | +35 | +0.9% | 295,500 |
| 2022/04/22 | 3,910 | 3,970 | 3,815 | 3,955 | +5 | +0.1% | 447,000 |
| 2022/04/21 | 4,035 | 4,060 | 3,925 | 3,950 | -135 | -3.3% | 504,100 |
| 2022/04/20 | 4,190 | 4,190 | 4,065 | 4,085 | -55 | -1.3% | 263,100 |
| 2022/04/19 | 4,170 | 4,210 | 4,095 | 4,140 | -30 | -0.7% | 257,900 |
| 2022/04/18 | 4,315 | 4,325 | 4,135 | 4,170 | -165 | -3.8% | 265,900 |
| 2022/04/15 | 4,170 | 4,355 | 4,170 | 4,335 | -35 | -0.8% | 213,500 |
| 2022/04/14 | 4,365 | 4,390 | 4,305 | 4,370 | +10 | +0.2% | 154,000 |
| 2022/04/13 | 4,170 | 4,380 | 4,155 | 4,360 | +160 | +3.8% | 320,000 |
| 2022/04/12 | 4,185 | 4,235 | 4,140 | 4,200 | +5 | +0.1% | 206,500 |
| 2022/04/11 | 4,180 | 4,245 | 4,115 | 4,195 | -55 | -1.3% | 175,000 |
| 2022/04/08 | 4,290 | 4,325 | 4,210 | 4,250 | +30 | +0.7% | 191,600 |
| 2022/04/07 | 4,300 | 4,305 | 4,165 | 4,220 | -125 | -2.9% | 185,600 |
751～
800
件表示中 / 4801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 | 262,900円 | +7.3% | +15.5% | 1.48% | 20.23倍 | 3.31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 |
| ＢＩＰＲＯＧＹ | 585,800円 | +4.0% | +9.8% | 2.05% | 19.76倍 | 3.39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 |
| ＫＡＤＯＫＡＷＡ | 383,700円 | +5.0% | +5.4% | 0.78% | 49.33倍 | 2.25倍 |
|
出版大手ＫＡＤＯＫＡＷＡと動画サイト運営のドワンゴが統合。アニメ、ゲーム等にも注力 |
| ビジョナル | 1,089,000円 | +20.2% | +14.2% | 0.00% | 30.30倍 | 7.42倍 |
|
クラウド活用の会員制転職サービス「ビズリーチ」、人材管理「ハーモス」展開。事業承継等も |
| 電通総研 | 650,000円 | +11.4% | +9.0% | 1.78% | 26.45倍 | 4.64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 |
市場注目の銘柄
チャート関連のコラム
