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 |
|---|---|---|---|---|---|---|---|
| 2025/03/10 | 2,536 | 2,558 | 2,517.5 | 2,529 | -7 | -0.3% | 338,300 |
| 2025/03/07 | 2,548 | 2,586.5 | 2,531.5 | 2,536 | +37 | +1.5% | 701,600 |
| 2025/03/06 | 2,534.5 | 2,534.5 | 2,485.5 | 2,499 | +7.5 | +0.3% | 456,200 |
| 2025/03/05 | 2,518 | 2,523.5 | 2,485 | 2,491.5 | -34 | -1.3% | 475,400 |
| 2025/03/04 | 2,540 | 2,553 | 2,497 | 2,525.5 | -36.5 | -1.4% | 310,200 |
| 2025/03/03 | 2,542.5 | 2,587.5 | 2,522 | 2,562 | +25.5 | +1% | 338,900 |
| 2025/02/28 | 2,548.5 | 2,557 | 2,516 | 2,536.5 | -27.5 | -1.1% | 457,000 |
| 2025/02/27 | 2,575 | 2,593 | 2,547.5 | 2,564 | +38 | +1.5% | 486,800 |
| 2025/02/26 | 2,533 | 2,539.5 | 2,507 | 2,526 | -12 | -0.5% | 666,800 |
| 2025/02/25 | 2,513 | 2,538.5 | 2,477.5 | 2,538 | ±0 | ±0% | 980,400 |
| 2025/02/21 | 2,575 | 2,595 | 2,516 | 2,538 | -37 | -1.4% | 959,800 |
| 2025/02/20 | 2,613 | 2,613 | 2,547 | 2,575 | -69.5 | -2.6% | 773,100 |
| 2025/02/19 | 2,689 | 2,696 | 2,627.5 | 2,644.5 | -51.5 | -1.9% | 525,600 |
| 2025/02/18 | 2,693.5 | 2,723.5 | 2,688 | 2,696 | +34 | +1.3% | 392,300 |
| 2025/02/17 | 2,717 | 2,739.5 | 2,652 | 2,662 | -56 | -2.1% | 678,300 |
| 2025/02/14 | 2,805 | 2,805 | 2,718 | 2,718 | -87.5 | -3.1% | 533,900 |
| 2025/02/13 | 2,750 | 2,816 | 2,731.5 | 2,805.5 | +83.5 | +3.1% | 692,400 |
| 2025/02/12 | 2,707 | 2,722.5 | 2,686.5 | 2,722 | -20 | -0.7% | 855,800 |
| 2025/02/10 | 2,749 | 2,787 | 2,710 | 2,742 | -157 | -5.4% | 1,226,600 |
| 2025/02/07 | 2,986.5 | 2,995 | 2,809.5 | 2,899 | -65.5 | -2.2% | 1,030,500 |
| 2025/02/06 | 3,033 | 3,038 | 2,948 | 2,964.5 | -45.5 | -1.5% | 698,000 |
| 2025/02/05 | 3,000 | 3,033 | 2,994 | 3,010 | +35.5 | +1.2% | 530,800 |
| 2025/02/04 | 2,969 | 2,996 | 2,953 | 2,974.5 | +42.5 | +1.4% | 483,400 |
| 2025/02/03 | 2,900 | 2,953 | 2,890.5 | 2,932 | +18.5 | +0.6% | 632,500 |
| 2025/01/31 | 2,896.5 | 2,930 | 2,885.5 | 2,913.5 | +17 | +0.6% | 340,600 |
| 2025/01/30 | 2,862 | 2,898 | 2,858 | 2,896.5 | +34.5 | +1.2% | 242,300 |
| 2025/01/29 | 2,893 | 2,909.5 | 2,862 | 2,862 | -31 | -1.1% | 242,900 |
| 2025/01/28 | 2,850 | 2,904.5 | 2,838 | 2,893 | +30.5 | +1.1% | 316,400 |
| 2025/01/27 | 2,834 | 2,872.5 | 2,831 | 2,862.5 | +36 | +1.3% | 393,600 |
| 2025/01/24 | 2,774 | 2,847 | 2,761 | 2,826.5 | +52.5 | +1.9% | 742,400 |
| 2025/01/23 | 2,777 | 2,794 | 2,768.5 | 2,774 | +14 | +0.5% | 417,700 |
| 2025/01/22 | 2,789 | 2,794.5 | 2,744.5 | 2,760 | -33.5 | -1.2% | 496,900 |
| 2025/01/21 | 2,813.5 | 2,818.5 | 2,776 | 2,793.5 | ±0 | ±0% | 481,600 |
| 2025/01/20 | 2,816 | 2,834 | 2,793.5 | 2,793.5 | +0.5 | ±0% | 422,800 |
| 2025/01/17 | 2,782 | 2,820 | 2,770.5 | 2,793 | -5.5 | -0.2% | 277,600 |
| 2025/01/16 | 2,820.5 | 2,842 | 2,793 | 2,798.5 | +28 | +1% | 366,600 |
| 2025/01/15 | 2,806 | 2,810 | 2,744.5 | 2,770.5 | -5 | -0.2% | 430,700 |
| 2025/01/14 | 2,810 | 2,819 | 2,758 | 2,775.5 | -49.5 | -1.8% | 405,900 |
| 2025/01/10 | 2,846 | 2,860 | 2,813 | 2,825 | -36.5 | -1.3% | 385,200 |
| 2025/01/09 | 2,909.5 | 2,912 | 2,841 | 2,861.5 | -45.5 | -1.6% | 333,000 |
| 2025/01/08 | 2,904.5 | 2,929.5 | 2,889.5 | 2,907 | -32.5 | -1.1% | 498,400 |
| 2025/01/07 | 2,914 | 2,939.5 | 2,892.5 | 2,939.5 | +12.5 | +0.4% | 366,500 |
| 2025/01/06 | 3,021 | 3,026 | 2,920 | 2,927 | -58.5 | -2% | 378,400 |
| 2024/12/30 | 3,047 | 3,051 | 2,976 | 2,985.5 | -39.5 | -1.3% | 238,000 |
| 2024/12/27 | 3,011 | 3,045 | 2,989.5 | 3,025 | +14 | +0.5% | 316,200 |
| 2024/12/26 | 2,998.5 | 3,011 | 2,963.5 | 3,011 | +12.5 | +0.4% | 314,900 |
| 2024/12/25 | 3,025 | 3,041 | 2,965.5 | 2,998.5 | -18.5 | -0.6% | 250,500 |
| 2024/12/24 | 3,038 | 3,043 | 2,995 | 3,017 | +9 | +0.3% | 226,300 |
| 2024/12/23 | 3,001 | 3,060 | 2,998 | 3,008 | +6 | +0.2% | 274,500 |
| 2024/12/20 | 3,045 | 3,091 | 3,002 | 3,002 | +5.5 | +0.2% | 628,900 |
51～
100
件表示中 / 4766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 | 263,400円 | +7.3% | +15.5% | 1.48% | 20.27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 |
| ＫＡＤＯＫＡＷＡ | 383,800円 | +5.0% | +5.4% | 0.78% | 49.34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。電子書籍、アニメ等に注力 |
| ＢＩＰＲＯＧＹ | 562,800円 | +4.0% | +9.8% | 2.13% | 19.05倍 | 3.27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 | 670,000円 | +11.4% | +9.0% | 1.73% | 27.26倍 | 4.78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 |
| ＳＨＩＦＴ | 155,200円 | +17.5% | +25.5% | 0.00% | 51.70倍 | 11.41倍 |
|
ソフトウェアテストなど品質保証が柱。ＳＩやコンサルも。技術者育成に独自色。買収に積極的 |
市場注目の銘柄
チャート関連のコラム
