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 |
|---|---|---|---|---|---|---|---|
| 2013/08/05 | 3,345 | 3,400 | 3,315 | 3,395 | +20 | +0.6% | 211,500 |
| 2013/08/02 | 3,370 | 3,375 | 3,300 | 3,375 | +45 | +1.4% | 220,900 |
| 2013/08/01 | 3,330 | 3,360 | 3,280 | 3,330 | -45 | -1.3% | 201,200 |
| 2013/07/31 | 3,365 | 3,390 | 3,290 | 3,375 | +65 | +2% | 278,700 |
| 2013/07/30 | 3,190 | 3,340 | 3,190 | 3,310 | +80 | +2.5% | 149,500 |
| 2013/07/29 | 3,260 | 3,345 | 3,195 | 3,230 | -95 | -2.9% | 174,700 |
| 2013/07/26 | 3,390 | 3,400 | 3,320 | 3,325 | -70 | -2.1% | 275,500 |
| 2013/07/25 | 3,420 | 3,420 | 3,360 | 3,395 | +20 | +0.6% | 193,700 |
| 2013/07/24 | 3,400 | 3,445 | 3,370 | 3,375 | ±0 | ±0% | 210,800 |
| 2013/07/23 | 3,400 | 3,430 | 3,350 | 3,375 | -55 | -1.6% | 331,100 |
| 2013/07/22 | 3,490 | 3,490 | 3,400 | 3,430 | -40 | -1.2% | 282,700 |
| 2013/07/19 | 3,445 | 3,490 | 3,390 | 3,470 | +20 | +0.6% | 1,873,900 |
| 2013/07/18 | 3,520 | 3,540 | 3,450 | 3,450 | -65 | -1.8% | 218,900 |
| 2013/07/17 | 3,535 | 3,550 | 3,500 | 3,515 | -30 | -0.8% | 175,600 |
| 2013/07/16 | 3,520 | 3,560 | 3,505 | 3,545 | -25 | -0.7% | 274,700 |
| 2013/07/12 | 3,555 | 3,580 | 3,525 | 3,570 | +65 | +1.9% | 240,900 |
| 2013/07/11 | 3,420 | 3,585 | 3,390 | 3,505 | +55 | +1.6% | 443,600 |
| 2013/07/10 | 3,475 | 3,555 | 3,400 | 3,450 | -30 | -0.9% | 279,500 |
| 2013/07/09 | 3,425 | 3,500 | 3,400 | 3,480 | +75 | +2.2% | 148,900 |
| 2013/07/08 | 3,505 | 3,515 | 3,400 | 3,405 | -90 | -2.6% | 215,800 |
| 2013/07/05 | 3,565 | 3,565 | 3,490 | 3,495 | -60 | -1.7% | 212,900 |
| 2013/07/04 | 3,505 | 3,575 | 3,505 | 3,555 | +60 | +1.7% | 218,400 |
| 2013/07/03 | 3,590 | 3,590 | 3,450 | 3,495 | -340 | -8.9% | 578,600 |
| 2013/07/02 | 3,840 | 3,850 | 3,770 | 3,835 | +10 | +0.3% | 106,600 |
| 2013/07/01 | 3,775 | 3,840 | 3,750 | 3,825 | +10 | +0.3% | 97,500 |
| 2013/06/28 | 3,750 | 3,840 | 3,740 | 3,815 | +130 | +3.5% | 141,400 |
| 2013/06/27 | 3,615 | 3,685 | 3,540 | 3,685 | +120 | +3.4% | 76,700 |
| 2013/06/26 | 3,755 | 3,755 | 3,560 | 3,565 | -235 | -6.2% | 102,000 |
| 2013/06/25 | 3,825 | 3,840 | 3,730 | 3,800 | -10 | -0.3% | 97,700 |
| 2013/06/24 | 3,815 | 3,860 | 3,790 | 3,810 | +105 | +2.8% | 84,000 |
| 2013/06/21 | 3,640 | 3,730 | 3,610 | 3,705 | -75 | -2% | 93,700 |
| 2013/06/20 | 3,750 | 3,800 | 3,670 | 3,780 | -40 | -1% | 116,100 |
| 2013/06/19 | 3,780 | 3,880 | 3,760 | 3,820 | +80 | +2.1% | 120,800 |
| 2013/06/18 | 3,830 | 3,865 | 3,735 | 3,740 | -85 | -2.2% | 108,600 |
| 2013/06/17 | 3,600 | 3,825 | 3,600 | 3,825 | +210 | +5.8% | 105,100 |
| 2013/06/14 | 3,740 | 3,760 | 3,605 | 3,615 | -10 | -0.3% | 154,700 |
| 2013/06/13 | 3,790 | 3,790 | 3,600 | 3,625 | -170 | -4.5% | 143,000 |
| 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 |
2951～
3000
件表示中 / 4834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 | 277,800円 | +7.3% | +15.5% | 1.40% | 21.41倍 | 3.50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 |
| ＮＳＳＯＬ | 350,500円 | +5.5% | +11.8% | 2.28% | 21.96倍 | 2.46倍 |
|
日本製鉄系ＳＩで、同社依存度は約２０％。製造、流通、金融系システム構築に強み。配当性向５０％ |
| ＢＩＰＲＯＧＹ | 636,500円 | +4.0% | +9.8% | 1.89% | 21.45倍 | 3.68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 | 339,000円 | +5.0% | +5.4% | 0.88% | 43.64倍 | 1.99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 |
| ラクス | 263,100円 | +21.5% | +46.8% | 0.25% | 40.58倍 | 21.58倍 |
|
「楽楽精算」「楽楽明細」軸に各種クラウドサービスが事業拡大を牽引。ＩＴ人材派遣は譲渡方針 |
市場注目の銘柄
チャート関連のコラム
