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 |
|---|---|---|---|---|---|---|---|
| 2024/03/29 | 2,824 | 2,859 | 2,818 | 2,836 | +17.5 | +0.6% | 367,800 |
| 2024/03/28 | 2,830.5 | 2,840 | 2,805.5 | 2,818.5 | -27 | -0.9% | 220,100 |
| 2024/03/27 | 2,865.5 | 2,877 | 2,827.5 | 2,845.5 | +0.5 | ±0% | 512,200 |
| 2024/03/26 | 2,820 | 2,859.5 | 2,808 | 2,845 | +13.5 | +0.5% | 414,100 |
| 2024/03/25 | 2,899.5 | 2,904 | 2,807 | 2,831.5 | -40.5 | -1.4% | 537,900 |
| 2024/03/22 | 2,933.5 | 2,956 | 2,864 | 2,872 | -61.5 | -2.1% | 491,000 |
| 2024/03/21 | 2,969 | 2,986 | 2,916 | 2,933.5 | -14.5 | -0.5% | 612,200 |
| 2024/03/19 | 2,950 | 2,969 | 2,920.5 | 2,948 | +0.5 | ±0% | 441,800 |
| 2024/03/18 | 2,900 | 2,971 | 2,881 | 2,947.5 | +71.5 | +2.5% | 472,500 |
| 2024/03/15 | 2,870.5 | 2,895 | 2,853.5 | 2,876 | +14.5 | +0.5% | 324,000 |
| 2024/03/14 | 2,888 | 2,897.5 | 2,848 | 2,861.5 | -19 | -0.7% | 240,400 |
| 2024/03/13 | 2,906 | 2,928.5 | 2,848.5 | 2,880.5 | -17.5 | -0.6% | 471,800 |
| 2024/03/12 | 2,893.5 | 2,919.5 | 2,847.5 | 2,898 | -23.5 | -0.8% | 469,700 |
| 2024/03/11 | 2,878 | 2,923.5 | 2,872.5 | 2,921.5 | +24 | +0.8% | 407,200 |
| 2024/03/08 | 2,895 | 2,944 | 2,880 | 2,897.5 | -27.5 | -0.9% | 466,800 |
| 2024/03/07 | 2,855 | 2,967 | 2,840 | 2,925 | +113.5 | +4% | 592,800 |
| 2024/03/06 | 2,735 | 2,823.5 | 2,735 | 2,811.5 | +66.5 | +2.4% | 511,800 |
| 2024/03/05 | 2,767.5 | 2,777.5 | 2,736.5 | 2,745 | -30.5 | -1.1% | 546,700 |
| 2024/03/04 | 2,750 | 2,800 | 2,746 | 2,775.5 | -12 | -0.4% | 393,700 |
| 2024/03/01 | 2,789.5 | 2,814.5 | 2,768.5 | 2,787.5 | +10 | +0.4% | 435,100 |
| 2024/02/29 | 2,770 | 2,791.5 | 2,744 | 2,777.5 | -15.5 | -0.6% | 871,000 |
| 2024/02/28 | 2,795 | 2,834 | 2,740 | 2,793 | -17.5 | -0.6% | 462,600 |
| 2024/02/27 | 2,808.5 | 2,825.5 | 2,780.5 | 2,810.5 | +2.5 | +0.1% | 543,300 |
| 2024/02/26 | 2,864 | 2,871.5 | 2,798 | 2,808 | -56 | -2% | 445,300 |
| 2024/02/22 | 2,883.5 | 2,902.5 | 2,851 | 2,864 | -11 | -0.4% | 355,400 |
| 2024/02/21 | 2,905 | 2,911 | 2,833 | 2,875 | -50 | -1.7% | 569,800 |
| 2024/02/20 | 2,872 | 2,935 | 2,872 | 2,925 | +74 | +2.6% | 415,700 |
| 2024/02/19 | 2,801 | 2,862 | 2,799 | 2,851 | +32 | +1.1% | 401,400 |
| 2024/02/16 | 2,825 | 2,844.5 | 2,801 | 2,819 | +18.5 | +0.7% | 385,700 |
| 2024/02/15 | 2,770 | 2,802.5 | 2,740 | 2,800.5 | +33.5 | +1.2% | 706,200 |
| 2024/02/14 | 2,730 | 2,776 | 2,718 | 2,767 | +16 | +0.6% | 468,300 |
| 2024/02/13 | 2,815 | 2,839.5 | 2,733 | 2,751 | -95 | -3.3% | 928,000 |
| 2024/02/09 | 2,814 | 2,869 | 2,801.5 | 2,846 | -1.5 | -0.1% | 391,900 |
| 2024/02/08 | 2,834 | 2,863.5 | 2,760 | 2,847.5 | +20 | +0.7% | 1,007,700 |
| 2024/02/07 | 2,850 | 2,899.5 | 2,732 | 2,827.5 | -48 | -1.7% | 1,525,600 |
| 2024/02/06 | 2,891.5 | 2,903.5 | 2,863.5 | 2,875.5 | -50 | -1.7% | 421,300 |
| 2024/02/05 | 2,943 | 2,957.5 | 2,904.5 | 2,925.5 | -9 | -0.3% | 381,000 |
| 2024/02/02 | 2,930 | 2,958.5 | 2,898 | 2,934.5 | +28.5 | +1% | 344,300 |
| 2024/02/01 | 2,866.5 | 2,911 | 2,863.5 | 2,906 | +26 | +0.9% | 271,100 |
| 2024/01/31 | 2,857 | 2,880 | 2,847 | 2,880 | -7 | -0.2% | 427,900 |
| 2024/01/30 | 2,913 | 2,913.5 | 2,855 | 2,887 | +3 | +0.1% | 592,300 |
| 2024/01/29 | 2,950.5 | 2,965.5 | 2,882.5 | 2,884 | -66 | -2.2% | 748,000 |
| 2024/01/26 | 3,029 | 3,046 | 2,947 | 2,950 | -108 | -3.5% | 722,500 |
| 2024/01/25 | 3,042 | 3,095 | 3,039 | 3,058 | +29 | +1% | 530,800 |
| 2024/01/24 | 3,088 | 3,088 | 2,972.5 | 3,029 | -53 | -1.7% | 887,800 |
| 2024/01/23 | 3,099 | 3,126 | 3,058 | 3,082 | -3 | -0.1% | 417,600 |
| 2024/01/22 | 3,043 | 3,102 | 3,028 | 3,085 | +74 | +2.5% | 482,200 |
| 2024/01/19 | 3,047 | 3,051 | 2,996.5 | 3,011 | +2 | +0.1% | 480,500 |
| 2024/01/18 | 3,029 | 3,057 | 2,998 | 3,009 | -15 | -0.5% | 452,100 |
| 2024/01/17 | 3,034 | 3,075 | 3,023 | 3,024 | +9 | +0.3% | 628,300 |
251～
300
件表示中 / 4736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 | 260,000円 | +13.0% | +5.8% | 1.35% | 22.33倍 | 3.52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 |
| ＯＢＣ | 694,800円 | +14.4% | +12.7% | 1.44% | 33.26倍 | 3.38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 |
| ＫＡＤＯＫＡＷＡ | 364,200円 | +5.3% | -19.9% | 0.82% | 59.31倍 | 2.80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 | 423,100円 | +6.7% | +3.9% | 2.36% | 16.95倍 | 2.60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 | 572,000円 | +11.4% | +9.0% | 2.03% | 23.27倍 | 4.08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
