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 |
|---|---|---|---|---|---|---|---|
| 2020/08/18 | 4,255 | 4,410 | 4,245 | 4,410 | +165 | +3.9% | 283,400 |
| 2020/08/17 | 4,245 | 4,320 | 4,235 | 4,245 | +45 | +1.1% | 239,100 |
| 2020/08/14 | 4,155 | 4,235 | 4,130 | 4,200 | +80 | +1.9% | 248,000 |
| 2020/08/13 | 4,050 | 4,170 | 4,030 | 4,120 | +95 | +2.4% | 245,200 |
| 2020/08/12 | 3,975 | 4,025 | 3,910 | 4,025 | +25 | +0.6% | 185,300 |
| 2020/08/11 | 4,050 | 4,060 | 3,920 | 4,000 | -110 | -2.7% | 322,300 |
| 2020/08/07 | 3,780 | 4,125 | 3,780 | 4,110 | +355 | +9.5% | 1,004,600 |
| 2020/08/06 | 3,770 | 3,815 | 3,745 | 3,755 | -15 | -0.4% | 141,400 |
| 2020/08/05 | 3,750 | 3,805 | 3,715 | 3,770 | +10 | +0.3% | 115,200 |
| 2020/08/04 | 3,810 | 3,840 | 3,740 | 3,760 | -35 | -0.9% | 141,500 |
| 2020/08/03 | 3,810 | 3,810 | 3,730 | 3,795 | +50 | +1.3% | 124,500 |
| 2020/07/31 | 3,855 | 3,900 | 3,740 | 3,745 | -110 | -2.9% | 203,000 |
| 2020/07/30 | 3,820 | 3,895 | 3,820 | 3,855 | +65 | +1.7% | 230,100 |
| 2020/07/29 | 3,735 | 3,805 | 3,725 | 3,790 | +40 | +1.1% | 194,500 |
| 2020/07/28 | 3,725 | 3,825 | 3,720 | 3,750 | +60 | +1.6% | 261,300 |
| 2020/07/27 | 3,585 | 3,735 | 3,580 | 3,690 | +95 | +2.6% | 234,800 |
| 2020/07/22 | 3,575 | 3,620 | 3,560 | 3,595 | +5 | +0.1% | 160,600 |
| 2020/07/21 | 3,560 | 3,590 | 3,515 | 3,590 | +45 | +1.3% | 230,600 |
| 2020/07/20 | 3,550 | 3,590 | 3,475 | 3,545 | -25 | -0.7% | 165,300 |
| 2020/07/17 | 3,545 | 3,600 | 3,520 | 3,570 | +25 | +0.7% | 111,800 |
| 2020/07/16 | 3,690 | 3,720 | 3,535 | 3,545 | -170 | -4.6% | 286,500 |
| 2020/07/15 | 3,655 | 3,725 | 3,640 | 3,715 | +50 | +1.4% | 148,900 |
| 2020/07/14 | 3,620 | 3,750 | 3,590 | 3,665 | +70 | +1.9% | 277,500 |
| 2020/07/13 | 3,620 | 3,640 | 3,540 | 3,595 | -5 | -0.1% | 160,600 |
| 2020/07/10 | 3,655 | 3,685 | 3,565 | 3,600 | -105 | -2.8% | 225,700 |
| 2020/07/09 | 3,720 | 3,770 | 3,695 | 3,705 | +20 | +0.5% | 170,800 |
| 2020/07/08 | 3,710 | 3,755 | 3,665 | 3,685 | -5 | -0.1% | 158,800 |
| 2020/07/07 | 3,630 | 3,710 | 3,590 | 3,690 | +90 | +2.5% | 164,500 |
| 2020/07/06 | 3,610 | 3,640 | 3,580 | 3,600 | +5 | +0.1% | 95,800 |
| 2020/07/03 | 3,565 | 3,610 | 3,525 | 3,595 | +20 | +0.6% | 159,000 |
| 2020/07/02 | 3,665 | 3,690 | 3,505 | 3,575 | -85 | -2.3% | 275,900 |
| 2020/07/01 | 3,750 | 3,825 | 3,660 | 3,660 | -15 | -0.4% | 244,500 |
| 2020/06/30 | 3,790 | 3,795 | 3,655 | 3,675 | -15 | -0.4% | 198,700 |
| 2020/06/29 | 3,675 | 3,770 | 3,665 | 3,690 | -30 | -0.8% | 171,900 |
| 2020/06/26 | 3,715 | 3,735 | 3,660 | 3,720 | +20 | +0.5% | 176,000 |
| 2020/06/25 | 3,790 | 3,815 | 3,695 | 3,700 | -95 | -2.5% | 278,100 |
| 2020/06/24 | 3,845 | 3,860 | 3,760 | 3,795 | -100 | -2.6% | 269,300 |
| 2020/06/23 | 3,810 | 3,915 | 3,790 | 3,895 | +115 | +3% | 202,700 |
| 2020/06/22 | 3,825 | 3,840 | 3,775 | 3,780 | -70 | -1.8% | 208,700 |
| 2020/06/19 | 3,850 | 3,890 | 3,810 | 3,850 | -15 | -0.4% | 179,900 |
| 2020/06/18 | 3,875 | 3,900 | 3,820 | 3,865 | +25 | +0.7% | 167,800 |
| 2020/06/17 | 3,895 | 3,925 | 3,805 | 3,840 | -60 | -1.5% | 235,600 |
| 2020/06/16 | 3,920 | 3,940 | 3,860 | 3,900 | +65 | +1.7% | 241,500 |
| 2020/06/15 | 3,850 | 3,920 | 3,805 | 3,835 | +10 | +0.3% | 224,000 |
| 2020/06/12 | 3,775 | 3,885 | 3,730 | 3,825 | -145 | -3.7% | 345,100 |
| 2020/06/11 | 3,945 | 4,070 | 3,930 | 3,970 | +65 | +1.7% | 316,500 |
| 2020/06/10 | 3,870 | 3,955 | 3,870 | 3,905 | -50 | -1.3% | 261,700 |
| 2020/06/09 | 3,950 | 3,975 | 3,885 | 3,955 | -10 | -0.3% | 198,500 |
| 2020/06/08 | 3,975 | 4,000 | 3,900 | 3,965 | -30 | -0.8% | 248,800 |
| 2020/06/05 | 4,175 | 4,175 | 3,935 | 3,995 | -195 | -4.7% | 565,600 |
1201～
1250
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
