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 |
|---|---|---|---|---|---|---|---|
| 2012/06/06 | 1,485.5 | 1,498.5 | 1,467.5 | 1,498 | +13 | +0.9% | 78,800 |
| 2012/06/05 | 1,482 | 1,486 | 1,451 | 1,485 | +10.5 | +0.7% | 141,400 |
| 2012/06/04 | 1,499 | 1,499.5 | 1,465 | 1,474.5 | -13.5 | -0.9% | 76,400 |
| 2012/06/01 | 1,499.5 | 1,502.5 | 1,475.5 | 1,488 | -42 | -2.7% | 29,000 |
| 2012/05/31 | 1,459.5 | 1,532.5 | 1,440.5 | 1,530 | +48.5 | +3.3% | 167,800 |
| 2012/05/30 | 1,535 | 1,535 | 1,480 | 1,481.5 | -38.5 | -2.5% | 62,600 |
| 2012/05/29 | 1,494.5 | 1,537.5 | 1,490 | 1,520 | +7.5 | +0.5% | 90,800 |
| 2012/05/28 | 1,530 | 1,530 | 1,485.5 | 1,512.5 | -17.5 | -1.1% | 26,800 |
| 2012/05/25 | 1,530 | 1,532.5 | 1,500 | 1,530 | +10 | +0.7% | 62,600 |
| 2012/05/24 | 1,502.5 | 1,522.5 | 1,492 | 1,520 | +37 | +2.5% | 53,200 |
| 2012/05/23 | 1,550 | 1,550 | 1,475 | 1,483 | -37 | -2.4% | 51,400 |
| 2012/05/22 | 1,485 | 1,527.5 | 1,445.5 | 1,520 | +35 | +2.4% | 89,400 |
| 2012/05/21 | 1,436.5 | 1,485.5 | 1,436.5 | 1,485 | -1.5 | -0.1% | 74,600 |
| 2012/05/18 | 1,444.5 | 1,499 | 1,423.5 | 1,486.5 | +28.5 | +2% | 90,200 |
| 2012/05/17 | 1,425 | 1,462 | 1,419.5 | 1,458 | +27.5 | +1.9% | 64,800 |
| 2012/05/16 | 1,453 | 1,463 | 1,410 | 1,430.5 | -47.5 | -3.2% | 108,000 |
| 2012/05/15 | 1,400 | 1,493 | 1,325.5 | 1,478 | +72 | +5.1% | 163,800 |
| 2012/05/14 | 1,447 | 1,483 | 1,401 | 1,406 | -36 | -2.5% | 105,600 |
| 2012/05/11 | 1,520 | 1,520 | 1,429.5 | 1,442 | -73 | -4.8% | 70,800 |
| 2012/05/10 | 1,471.5 | 1,525 | 1,451.5 | 1,515 | +52 | +3.6% | 141,200 |
| 2012/05/09 | 1,469 | 1,505 | 1,454.5 | 1,463 | -31 | -2.1% | 63,600 |
| 2012/05/08 | 1,450 | 1,510 | 1,438 | 1,494 | +30.5 | +2.1% | 122,400 |
| 2012/05/07 | 1,492 | 1,505 | 1,430 | 1,463.5 | -56.5 | -3.7% | 59,200 |
| 2012/05/02 | 1,535 | 1,535 | 1,510 | 1,520 | +10 | +0.7% | 82,000 |
| 2012/05/01 | 1,550 | 1,565 | 1,499.5 | 1,510 | -65 | -4.1% | 80,000 |
| 2012/04/27 | 1,542.5 | 1,575 | 1,532.5 | 1,575 | +42.5 | +2.8% | 101,600 |
| 2012/04/26 | 1,545 | 1,545 | 1,515 | 1,532.5 | -10 | -0.6% | 60,000 |
| 2012/04/25 | 1,565 | 1,565 | 1,490 | 1,542.5 | -30 | -1.9% | 124,400 |
| 2012/04/24 | 1,567.5 | 1,572.5 | 1,552.5 | 1,572.5 | +12.5 | +0.8% | 56,600 |
| 2012/04/23 | 1,565 | 1,570 | 1,552.5 | 1,560 | -5 | -0.3% | 44,200 |
| 2012/04/20 | 1,532.5 | 1,572.5 | 1,532.5 | 1,565 | +25 | +1.6% | 75,800 |
| 2012/04/19 | 1,550 | 1,550 | 1,515 | 1,540 | -17.5 | -1.1% | 77,200 |
| 2012/04/18 | 1,557.5 | 1,577.5 | 1,542.5 | 1,557.5 | +10 | +0.6% | 73,000 |
| 2012/04/17 | 1,550 | 1,555 | 1,530 | 1,547.5 | ±0 | ±0% | 73,800 |
| 2012/04/16 | 1,565 | 1,570 | 1,535 | 1,547.5 | -15 | -1% | 119,600 |
| 2012/04/13 | 1,512.5 | 1,567.5 | 1,510 | 1,562.5 | +47.5 | +3.1% | 180,200 |
| 2012/04/12 | 1,499.5 | 1,525 | 1,466 | 1,515 | +5 | +0.3% | 181,000 |
| 2012/04/11 | 1,485 | 1,530 | 1,453.5 | 1,510 | +10 | +0.7% | 181,400 |
| 2012/04/10 | 1,522.5 | 1,522.5 | 1,476.5 | 1,500 | -27.5 | -1.8% | 176,400 |
| 2012/04/09 | 1,497.5 | 1,532.5 | 1,490 | 1,527.5 | -5 | -0.3% | 181,200 |
| 2012/04/06 | 1,449 | 1,535 | 1,438.5 | 1,532.5 | +80 | +5.5% | 250,000 |
| 2012/04/05 | 1,461.5 | 1,465 | 1,440 | 1,452.5 | -20 | -1.4% | 83,800 |
| 2012/04/04 | 1,433 | 1,474 | 1,427 | 1,472.5 | +39.5 | +2.8% | 142,800 |
| 2012/04/03 | 1,450 | 1,450 | 1,430.5 | 1,433 | -25 | -1.7% | 85,200 |
| 2012/04/02 | 1,466 | 1,466.5 | 1,429 | 1,458 | -22.5 | -1.5% | 164,600 |
| 2012/03/30 | 1,391.5 | 1,489.5 | 1,390 | 1,480.5 | +108 | +7.9% | 347,400 |
| 2012/03/29 | 1,345 | 1,392 | 1,344.5 | 1,372.5 | +28 | +2.1% | 117,400 |
| 2012/03/28 | 1,364.5 | 1,364.5 | 1,330 | 1,344.5 | -9 | -0.7% | 105,200 |
| 2012/03/27 | 1,333 | 1,360.5 | 1,311 | 1,353.5 | +25 | +1.9% | 287,200 |
| 2012/03/26 | 1,277.5 | 1,331 | 1,275 | 1,328.5 | +60 | +4.7% | 319,400 |
3051～
3100
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
