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 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 2,968 | 2,984 | 2,952.5 | 2,981.5 | +21.5 | +0.7% | 367,100 |
| 2024/10/07 | 2,984.5 | 3,005 | 2,955.5 | 2,960 | -62 | -2.1% | 427,900 |
| 2024/10/04 | 2,957 | 3,028 | 2,957 | 3,022 | +64 | +2.2% | 401,600 |
| 2024/10/03 | 3,007 | 3,021 | 2,945.5 | 2,958 | -19 | -0.6% | 417,300 |
| 2024/10/02 | 2,980 | 3,011 | 2,964 | 2,977 | -64 | -2.1% | 358,100 |
| 2024/10/01 | 3,040 | 3,046 | 2,994.5 | 3,041 | +21 | +0.7% | 240,600 |
| 2024/09/30 | 2,953 | 3,048 | 2,952.5 | 3,020 | -56 | -1.8% | 395,200 |
| 2024/09/27 | 3,057 | 3,110 | 3,054 | 3,076 | -22 | -0.7% | 425,000 |
| 2024/09/26 | 3,036 | 3,122 | 3,030 | 3,098 | +121 | +4.1% | 883,800 |
| 2024/09/25 | 2,933 | 3,004 | 2,924.5 | 2,977 | +24 | +0.8% | 614,900 |
| 2024/09/24 | 2,955.5 | 2,969 | 2,939 | 2,953 | -6 | -0.2% | 423,500 |
| 2024/09/20 | 2,949.5 | 2,986 | 2,931.5 | 2,959 | +24 | +0.8% | 807,100 |
| 2024/09/19 | 2,959.5 | 3,007 | 2,931 | 2,935 | -59.5 | -2% | 525,500 |
| 2024/09/18 | 3,013 | 3,048 | 2,972 | 2,994.5 | -23.5 | -0.8% | 356,600 |
| 2024/09/17 | 2,994 | 3,019 | 2,947.5 | 3,018 | +74 | +2.5% | 460,700 |
| 2024/09/13 | 2,968 | 2,990.5 | 2,929.5 | 2,944 | -47 | -1.6% | 499,900 |
| 2024/09/12 | 3,000 | 3,036 | 2,969.5 | 2,991 | +31.5 | +1.1% | 371,600 |
| 2024/09/11 | 2,998 | 3,039 | 2,942.5 | 2,959.5 | +27.5 | +0.9% | 649,700 |
| 2024/09/10 | 2,870 | 2,955 | 2,858 | 2,932 | +48.5 | +1.7% | 508,200 |
| 2024/09/09 | 2,830.5 | 2,904.5 | 2,830.5 | 2,883.5 | -17.5 | -0.6% | 487,900 |
| 2024/09/06 | 2,897.5 | 2,916 | 2,875 | 2,901 | +3 | +0.1% | 371,100 |
| 2024/09/05 | 2,876 | 2,931 | 2,856.5 | 2,898 | -3 | -0.1% | 359,600 |
| 2024/09/04 | 2,942 | 2,989 | 2,875.5 | 2,901 | -111 | -3.7% | 496,700 |
| 2024/09/03 | 2,942 | 3,014 | 2,942 | 3,012 | +64 | +2.2% | 332,100 |
| 2024/09/02 | 2,970.5 | 2,980 | 2,908 | 2,948 | -17 | -0.6% | 412,000 |
| 2024/08/30 | 2,947.5 | 2,973.5 | 2,940.5 | 2,965 | -1.5 | -0.1% | 430,400 |
| 2024/08/29 | 2,955.5 | 3,001 | 2,934.5 | 2,966.5 | +10.5 | +0.4% | 535,200 |
| 2024/08/28 | 2,954.5 | 2,980.5 | 2,940 | 2,956 | +45 | +1.5% | 707,500 |
| 2024/08/27 | 2,892.5 | 2,925 | 2,881 | 2,911 | +42.5 | +1.5% | 542,300 |
| 2024/08/26 | 2,802 | 2,879.5 | 2,795.5 | 2,868.5 | +52.5 | +1.9% | 561,000 |
| 2024/08/23 | 2,839 | 2,863.5 | 2,779 | 2,816 | -8 | -0.3% | 484,700 |
| 2024/08/22 | 2,750 | 2,837.5 | 2,740 | 2,824 | +102.5 | +3.8% | 850,200 |
| 2024/08/21 | 2,693.5 | 2,742 | 2,660 | 2,721.5 | -2.5 | -0.1% | 438,300 |
| 2024/08/20 | 2,720 | 2,743 | 2,701 | 2,724 | +69 | +2.6% | 388,800 |
| 2024/08/19 | 2,668.5 | 2,701 | 2,640 | 2,655 | -33.5 | -1.2% | 414,000 |
| 2024/08/16 | 2,617 | 2,688.5 | 2,581.5 | 2,688.5 | +109 | +4.2% | 582,700 |
| 2024/08/15 | 2,573.5 | 2,596.5 | 2,560 | 2,579.5 | -44 | -1.7% | 675,300 |
| 2024/08/14 | 2,647.5 | 2,689 | 2,586.5 | 2,623.5 | +15.5 | +0.6% | 586,900 |
| 2024/08/13 | 2,648 | 2,662 | 2,562 | 2,608 | +58 | +2.3% | 555,200 |
| 2024/08/09 | 2,522 | 2,585.5 | 2,505 | 2,550 | +41.5 | +1.7% | 737,900 |
| 2024/08/08 | 2,695 | 2,773 | 2,499.5 | 2,508.5 | -188 | -7% | 1,316,600 |
| 2024/08/07 | 2,356 | 2,855 | 2,329 | 2,696.5 | +341 | +14.5% | 2,456,600 |
| 2024/08/06 | 2,314.5 | 2,402 | 2,291.5 | 2,355.5 | +203 | +9.4% | 736,400 |
| 2024/08/05 | 2,225 | 2,307 | 2,126 | 2,152.5 | -200 | -8.5% | 1,079,600 |
| 2024/08/02 | 2,447 | 2,474 | 2,350 | 2,352.5 | -121.5 | -4.9% | 775,600 |
| 2024/08/01 | 2,506 | 2,513 | 2,451.5 | 2,474 | -64 | -2.5% | 480,000 |
| 2024/07/31 | 2,492.5 | 2,547.5 | 2,450.5 | 2,538 | +11.5 | +0.5% | 556,500 |
| 2024/07/30 | 2,540 | 2,545 | 2,519 | 2,526.5 | -11 | -0.4% | 323,300 |
| 2024/07/29 | 2,517 | 2,544 | 2,505.5 | 2,537.5 | +50 | +2% | 339,100 |
| 2024/07/26 | 2,521 | 2,534.5 | 2,481.5 | 2,487.5 | -33 | -1.3% | 321,900 |
151～
200
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
