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 |
|---|---|---|---|---|---|---|---|
| 2024/07/01 | 2,358 | 2,390 | 2,335.5 | 2,365 | -4.5 | -0.2% | 527,000 |
| 2024/06/28 | 2,370 | 2,386 | 2,346 | 2,369.5 | +13 | +0.6% | 528,500 |
| 2024/06/27 | 2,351 | 2,367 | 2,338 | 2,356.5 | -3 | -0.1% | 504,300 |
| 2024/06/26 | 2,319 | 2,379 | 2,308 | 2,359.5 | +28 | +1.2% | 794,900 |
| 2024/06/25 | 2,319.5 | 2,357.5 | 2,306.5 | 2,331.5 | +27 | +1.2% | 951,000 |
| 2024/06/24 | 2,247 | 2,308 | 2,231 | 2,304.5 | +77.5 | +3.5% | 924,800 |
| 2024/06/21 | 2,215 | 2,247 | 2,211 | 2,227 | +27 | +1.2% | 750,200 |
| 2024/06/20 | 2,138 | 2,202 | 2,133.5 | 2,200 | +57 | +2.7% | 527,600 |
| 2024/06/19 | 2,151 | 2,165 | 2,132.5 | 2,143 | -6 | -0.3% | 359,400 |
| 2024/06/18 | 2,182 | 2,192.5 | 2,139.5 | 2,149 | -25.5 | -1.2% | 438,700 |
| 2024/06/17 | 2,200 | 2,201.5 | 2,146.5 | 2,174.5 | -37 | -1.7% | 379,800 |
| 2024/06/14 | 2,174.5 | 2,227 | 2,172.5 | 2,211.5 | +37 | +1.7% | 481,000 |
| 2024/06/13 | 2,166.5 | 2,197.5 | 2,158 | 2,174.5 | -2 | -0.1% | 381,600 |
| 2024/06/12 | 2,201 | 2,216 | 2,172 | 2,176.5 | -30.5 | -1.4% | 318,200 |
| 2024/06/11 | 2,200 | 2,213 | 2,191.5 | 2,207 | +1.5 | +0.1% | 400,200 |
| 2024/06/10 | 2,188 | 2,205.5 | 2,156 | 2,205.5 | +17 | +0.8% | 607,400 |
| 2024/06/07 | 2,200 | 2,209.5 | 2,167 | 2,188.5 | -25 | -1.1% | 594,700 |
| 2024/06/06 | 2,255 | 2,255.5 | 2,205 | 2,213.5 | -41.5 | -1.8% | 868,100 |
| 2024/06/05 | 2,283.5 | 2,290 | 2,246.5 | 2,255 | -9 | -0.4% | 506,000 |
| 2024/06/04 | 2,243 | 2,267 | 2,231 | 2,264 | +2.5 | +0.1% | 609,700 |
| 2024/06/03 | 2,224.5 | 2,277 | 2,221.5 | 2,261.5 | +47 | +2.1% | 592,800 |
| 2024/05/31 | 2,195.5 | 2,222 | 2,156.5 | 2,214.5 | +54 | +2.5% | 912,100 |
| 2024/05/30 | 2,091.5 | 2,162 | 2,069.5 | 2,160.5 | -25.5 | -1.2% | 1,100,200 |
| 2024/05/29 | 2,239.5 | 2,241.5 | 2,180 | 2,186 | -68.5 | -3% | 970,500 |
| 2024/05/28 | 2,234 | 2,259 | 2,196 | 2,254.5 | -41.5 | -1.8% | 974,000 |
| 2024/05/27 | 2,301 | 2,302 | 2,267.5 | 2,296 | -15.5 | -0.7% | 509,900 |
| 2024/05/24 | 2,291.5 | 2,345.5 | 2,280.5 | 2,311.5 | -1.5 | -0.1% | 609,200 |
| 2024/05/23 | 2,292 | 2,313 | 2,254 | 2,313 | +16.5 | +0.7% | 649,100 |
| 2024/05/22 | 2,343 | 2,365.5 | 2,283.5 | 2,296.5 | -82.5 | -3.5% | 817,500 |
| 2024/05/21 | 2,463 | 2,468 | 2,366.5 | 2,379 | -79 | -3.2% | 567,100 |
| 2024/05/20 | 2,459 | 2,481.5 | 2,428 | 2,458 | +1 | ±0% | 385,300 |
| 2024/05/17 | 2,472 | 2,499.5 | 2,421.5 | 2,457 | -38 | -1.5% | 805,000 |
| 2024/05/16 | 2,373.5 | 2,499 | 2,363.5 | 2,495 | +162 | +6.9% | 1,713,900 |
| 2024/05/15 | 2,340 | 2,375 | 2,314.5 | 2,333 | +73 | +3.2% | 1,546,100 |
| 2024/05/14 | 2,251 | 2,278.5 | 2,227 | 2,260 | -19 | -0.8% | 1,295,200 |
| 2024/05/13 | 2,421.5 | 2,426 | 2,242.5 | 2,279 | -152.5 | -6.3% | 2,268,800 |
| 2024/05/10 | 2,782 | 2,865 | 2,367 | 2,431.5 | -347 | -12.5% | 2,426,100 |
| 2024/05/09 | 2,747 | 2,821 | 2,722 | 2,778.5 | +61 | +2.2% | 575,200 |
| 2024/05/08 | 2,720 | 2,754.5 | 2,705 | 2,717.5 | -22.5 | -0.8% | 306,100 |
| 2024/05/07 | 2,690 | 2,747 | 2,690 | 2,740 | +45.5 | +1.7% | 332,700 |
| 2024/05/02 | 2,684 | 2,700.5 | 2,671.5 | 2,694.5 | +10.5 | +0.4% | 208,300 |
| 2024/05/01 | 2,675.5 | 2,706 | 2,671 | 2,684 | +2 | +0.1% | 185,400 |
| 2024/04/30 | 2,698.5 | 2,708 | 2,664 | 2,682 | -9 | -0.3% | 318,000 |
| 2024/04/26 | 2,639 | 2,698.5 | 2,628 | 2,691 | +21 | +0.8% | 298,400 |
| 2024/04/25 | 2,729.5 | 2,732.5 | 2,659 | 2,670 | -83.5 | -3% | 365,700 |
| 2024/04/24 | 2,744.5 | 2,799.5 | 2,732.5 | 2,753.5 | +9 | +0.3% | 579,800 |
| 2024/04/23 | 2,761.5 | 2,776.5 | 2,735.5 | 2,744.5 | -24.5 | -0.9% | 199,700 |
| 2024/04/22 | 2,750 | 2,771 | 2,738.5 | 2,769 | +46 | +1.7% | 320,900 |
| 2024/04/19 | 2,745 | 2,773.5 | 2,703 | 2,723 | -25.5 | -0.9% | 434,800 |
| 2024/04/18 | 2,710 | 2,780.5 | 2,699.5 | 2,748.5 | +52.5 | +1.9% | 483,100 |
101～
150
件表示中 / 4649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 | 296,700円 | +13.0% | +5.8% | 1.18% | 25.48倍 | 4.02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 | 788,400円 | +13.0% | +4.4% | 1.57% | 32.30倍 | 5.81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 | 170,900円 | +6.4% | -12.6% | 2.81% | 17.99倍 | 3.16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 | 716,400円 | +14.4% | +12.7% | 1.33% | 34.30倍 | 3.49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 | 328,500円 | +1.5% | +17.5% | 0.85% | 27.19倍 | 3.20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
