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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 1,720 | 1,720 | 1,700 | 1,715 | +5 | +0.3% | 35,000 |
| 2012/08/15 | 1,737.5 | 1,737.5 | 1,697.5 | 1,710 | -10 | -0.6% | 29,200 |
| 2012/08/14 | 1,730 | 1,732.5 | 1,702.5 | 1,720 | -10 | -0.6% | 60,400 |
| 2012/08/13 | 1,680 | 1,745 | 1,680 | 1,730 | +22.5 | +1.3% | 39,600 |
| 2012/08/10 | 1,690 | 1,737.5 | 1,687.5 | 1,707.5 | +20 | +1.2% | 64,600 |
| 2012/08/09 | 1,725 | 1,725 | 1,670 | 1,687.5 | -60 | -3.4% | 94,600 |
| 2012/08/08 | 1,760 | 1,762.5 | 1,715 | 1,747.5 | -47.5 | -2.6% | 112,600 |
| 2012/08/07 | 1,630 | 1,840 | 1,630 | 1,795 | +142.5 | +8.6% | 192,400 |
| 2012/08/06 | 1,597.5 | 1,662.5 | 1,597.5 | 1,652.5 | +70 | +4.4% | 81,000 |
| 2012/08/03 | 1,600 | 1,612.5 | 1,577.5 | 1,582.5 | -30 | -1.9% | 57,400 |
| 2012/08/02 | 1,685 | 1,690 | 1,607.5 | 1,612.5 | -37.5 | -2.3% | 51,200 |
| 2012/08/01 | 1,675 | 1,675 | 1,642.5 | 1,650 | -40 | -2.4% | 24,600 |
| 2012/07/31 | 1,660 | 1,707.5 | 1,645 | 1,690 | +30 | +1.8% | 43,800 |
| 2012/07/30 | 1,640 | 1,662.5 | 1,612.5 | 1,660 | +25 | +1.5% | 31,400 |
| 2012/07/27 | 1,730 | 1,730 | 1,617.5 | 1,635 | -60 | -3.5% | 74,800 |
| 2012/07/26 | 1,697.5 | 1,697.5 | 1,667.5 | 1,695 | +20 | +1.2% | 20,000 |
| 2012/07/25 | 1,745 | 1,745 | 1,662.5 | 1,675 | -12.5 | -0.7% | 70,800 |
| 2012/07/24 | 1,655 | 1,692.5 | 1,647.5 | 1,687.5 | +22.5 | +1.4% | 59,600 |
| 2012/07/23 | 1,690 | 1,700 | 1,665 | 1,665 | -37.5 | -2.2% | 35,400 |
| 2012/07/20 | 1,717.5 | 1,722.5 | 1,697.5 | 1,702.5 | -20 | -1.2% | 30,000 |
| 2012/07/19 | 1,712.5 | 1,752.5 | 1,712.5 | 1,722.5 | +17.5 | +1% | 46,800 |
| 2012/07/18 | 1,722.5 | 1,760 | 1,697.5 | 1,705 | -10 | -0.6% | 101,800 |
| 2012/07/17 | 1,810 | 1,810 | 1,705 | 1,715 | -105 | -5.8% | 140,200 |
| 2012/07/13 | 1,767.5 | 1,837.5 | 1,742.5 | 1,820 | +55 | +3.1% | 189,800 |
| 2012/07/12 | 1,660 | 1,780 | 1,650 | 1,765 | +105 | +6.3% | 308,200 |
| 2012/07/11 | 1,567.5 | 1,667.5 | 1,567.5 | 1,660 | +47.5 | +2.9% | 150,000 |
| 2012/07/10 | 1,647.5 | 1,647.5 | 1,567.5 | 1,612.5 | -2.5 | -0.2% | 126,600 |
| 2012/07/09 | 1,602.5 | 1,630 | 1,602.5 | 1,615 | +17.5 | +1.1% | 45,400 |
| 2012/07/06 | 1,620 | 1,637.5 | 1,590 | 1,597.5 | -22.5 | -1.4% | 66,200 |
| 2012/07/05 | 1,642.5 | 1,670 | 1,592.5 | 1,620 | -37.5 | -2.3% | 80,800 |
| 2012/07/04 | 1,702.5 | 1,730 | 1,655 | 1,657.5 | -67.5 | -3.9% | 79,200 |
| 2012/07/03 | 1,695 | 1,732.5 | 1,685 | 1,725 | +42.5 | +2.5% | 85,400 |
| 2012/07/02 | 1,697.5 | 1,700 | 1,662.5 | 1,682.5 | +2.5 | +0.1% | 60,800 |
| 2012/06/29 | 1,625 | 1,685 | 1,612.5 | 1,680 | +55 | +3.4% | 95,200 |
| 2012/06/28 | 1,625 | 1,632.5 | 1,582.5 | 1,625 | +10 | +0.6% | 50,800 |
| 2012/06/27 | 1,555 | 1,650 | 1,550 | 1,615 | +60 | +3.9% | 122,600 |
| 2012/06/26 | 1,552.5 | 1,562.5 | 1,540 | 1,555 | +5 | +0.3% | 50,200 |
| 2012/06/25 | 1,612.5 | 1,612.5 | 1,550 | 1,550 | -47.5 | -3% | 72,200 |
| 2012/06/22 | 1,605 | 1,622.5 | 1,582.5 | 1,597.5 | -17.5 | -1.1% | 62,000 |
| 2012/06/21 | 1,545 | 1,625 | 1,530 | 1,615 | +95 | +6.3% | 128,200 |
| 2012/06/20 | 1,520 | 1,527.5 | 1,507.5 | 1,520 | +20 | +1.3% | 25,400 |
| 2012/06/19 | 1,505 | 1,520 | 1,498 | 1,500 | -10 | -0.7% | 22,200 |
| 2012/06/18 | 1,530 | 1,542.5 | 1,495.5 | 1,510 | +2.5 | +0.2% | 74,400 |
| 2012/06/15 | 1,483.5 | 1,530 | 1,483.5 | 1,507.5 | +19 | +1.3% | 51,000 |
| 2012/06/14 | 1,491 | 1,502.5 | 1,482.5 | 1,488.5 | -9.5 | -0.6% | 87,600 |
| 2012/06/13 | 1,507.5 | 1,545 | 1,495.5 | 1,498 | -27 | -1.8% | 71,600 |
| 2012/06/12 | 1,522.5 | 1,542.5 | 1,510 | 1,525 | -5 | -0.3% | 48,000 |
| 2012/06/11 | 1,540 | 1,557.5 | 1,520 | 1,530 | -10 | -0.6% | 41,800 |
| 2012/06/08 | 1,552.5 | 1,555 | 1,515 | 1,540 | -22.5 | -1.4% | 61,000 |
| 2012/06/07 | 1,502.5 | 1,565 | 1,489 | 1,562.5 | +64.5 | +4.3% | 71,600 |
3001～
3050
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
