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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 3,645 | 3,835 | 3,620 | 3,795 | +115 | +3.1% | 120,400 |
| 2013/06/11 | 3,745 | 3,780 | 3,675 | 3,680 | -10 | -0.3% | 196,100 |
| 2013/06/10 | 3,590 | 3,705 | 3,480 | 3,690 | +420 | +12.8% | 180,800 |
| 2013/06/07 | 3,355 | 3,460 | 3,150 | 3,270 | -60 | -1.8% | 296,400 |
| 2013/06/06 | 3,375 | 3,415 | 3,290 | 3,330 | -130 | -3.8% | 192,000 |
| 2013/06/05 | 3,495 | 3,685 | 3,460 | 3,460 | +35 | +1% | 218,300 |
| 2013/06/04 | 3,320 | 3,490 | 3,265 | 3,425 | +30 | +0.9% | 123,200 |
| 2013/06/03 | 3,325 | 3,550 | 3,325 | 3,395 | -30 | -0.9% | 158,800 |
| 2013/05/31 | 3,335 | 3,425 | 3,310 | 3,425 | +145 | +4.4% | 154,400 |
| 2013/05/30 | 3,480 | 3,480 | 3,245 | 3,280 | -170 | -4.9% | 144,400 |
| 2013/05/29 | 3,505 | 3,520 | 3,410 | 3,450 | +15 | +0.4% | 92,800 |
| 2013/05/28 | 3,295 | 3,490 | 3,280 | 3,435 | +105 | +3.2% | 136,300 |
| 2013/05/27 | 3,210 | 3,410 | 3,160 | 3,330 | -10 | -0.3% | 123,700 |
| 2013/05/24 | 3,300 | 3,510 | 3,220 | 3,340 | +60 | +1.8% | 208,300 |
| 2013/05/23 | 3,550 | 3,590 | 3,265 | 3,280 | -255 | -7.2% | 284,000 |
| 2013/05/22 | 3,650 | 3,650 | 3,475 | 3,535 | -60 | -1.7% | 277,600 |
| 2013/05/21 | 3,700 | 3,745 | 3,560 | 3,595 | -175 | -4.6% | 262,700 |
| 2013/05/20 | 3,875 | 3,890 | 3,765 | 3,770 | -35 | -0.9% | 160,700 |
| 2013/05/17 | 3,595 | 3,825 | 3,500 | 3,805 | +280 | +7.9% | 288,300 |
| 2013/05/16 | 3,700 | 3,765 | 3,105 | 3,525 | -280 | -7.4% | 774,100 |
| 2013/05/15 | 4,105 | 4,150 | 3,750 | 3,805 | -300 | -7.3% | 438,400 |
| 2013/05/14 | 4,130 | 4,175 | 4,070 | 4,105 | -20 | -0.5% | 114,100 |
| 2013/05/13 | 4,170 | 4,170 | 4,065 | 4,125 | +25 | +0.6% | 105,000 |
| 2013/05/10 | 4,110 | 4,240 | 4,075 | 4,100 | +55 | +1.4% | 106,700 |
| 2013/05/09 | 4,180 | 4,200 | 4,020 | 4,045 | -105 | -2.5% | 127,800 |
| 2013/05/08 | 4,180 | 4,365 | 4,115 | 4,150 | ±0 | ±0% | 208,000 |
| 2013/05/07 | 4,040 | 4,170 | 4,005 | 4,150 | +190 | +4.8% | 150,000 |
| 2013/05/02 | 3,995 | 3,995 | 3,900 | 3,960 | +35 | +0.9% | 69,700 |
| 2013/05/01 | 3,985 | 4,040 | 3,865 | 3,925 | +5 | +0.1% | 192,800 |
| 2013/04/30 | 3,765 | 3,985 | 3,765 | 3,920 | +170 | +4.5% | 210,600 |
| 2013/04/26 | 3,835 | 3,860 | 3,745 | 3,750 | -105 | -2.7% | 177,800 |
| 2013/04/25 | 3,915 | 3,955 | 3,755 | 3,855 | -105 | -2.7% | 175,500 |
| 2013/04/24 | 3,930 | 3,960 | 3,895 | 3,960 | +95 | +2.5% | 106,400 |
| 2013/04/23 | 3,900 | 3,905 | 3,800 | 3,865 | +5 | +0.1% | 89,200 |
| 2013/04/22 | 3,840 | 3,865 | 3,770 | 3,860 | +115 | +3.1% | 155,100 |
| 2013/04/19 | 3,835 | 3,895 | 3,720 | 3,745 | -90 | -2.3% | 158,700 |
| 2013/04/18 | 3,805 | 3,900 | 3,800 | 3,835 | +35 | +0.9% | 130,800 |
| 2013/04/17 | 3,675 | 3,830 | 3,675 | 3,800 | +185 | +5.1% | 124,400 |
| 2013/04/16 | 3,600 | 3,640 | 3,550 | 3,615 | -45 | -1.2% | 115,300 |
| 2013/04/15 | 3,690 | 3,700 | 3,635 | 3,660 | +40 | +1.1% | 78,500 |
| 2013/04/12 | 3,690 | 3,690 | 3,600 | 3,620 | -75 | -2% | 121,600 |
| 2013/04/11 | 3,970 | 3,970 | 3,640 | 3,695 | -190 | -4.9% | 211,500 |
| 2013/04/10 | 3,745 | 3,885 | 3,745 | 3,885 | +155 | +4.2% | 315,100 |
| 2013/04/09 | 3,500 | 3,755 | 3,500 | 3,730 | +285 | +8.3% | 304,000 |
| 2013/04/08 | 3,390 | 3,495 | 3,375 | 3,445 | +115 | +3.5% | 123,100 |
| 2013/04/05 | 3,250 | 3,380 | 3,220 | 3,330 | +140 | +4.4% | 234,300 |
| 2013/04/04 | 3,155 | 3,195 | 3,090 | 3,190 | +35 | +1.1% | 140,800 |
| 2013/04/03 | 3,220 | 3,220 | 3,080 | 3,155 | +65 | +2.1% | 95,800 |
| 2013/04/02 | 2,945 | 3,185 | 2,903 | 3,090 | +25 | +0.8% | 184,000 |
| 2013/04/01 | 3,320 | 3,320 | 3,055 | 3,065 | -185 | -5.7% | 197,100 |
2801～
2850
件表示中 / 4647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 | 292,600円 | +13.0% | +5.8% | 1.20% | 25.13倍 | 3.96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 | 786,800円 | +13.0% | +4.4% | 1.58% | 32.24倍 | 5.80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 | 164,100円 | +6.4% | -12.6% | 2.93% | 17.28倍 | 3.03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 | 709,000円 | +14.4% | +12.7% | 1.34% | 33.94倍 | 3.45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 | 330,000円 | +1.5% | +17.5% | 0.85% | 27.31倍 | 3.21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
