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 |
|---|---|---|---|---|---|---|---|
| 2012/03/23 | 1,245 | 1,271 | 1,231 | 1,268.5 | +27 | +2.2% | 172,800 |
| 2012/03/22 | 1,236 | 1,241.5 | 1,223.5 | 1,241.5 | +12 | +1% | 116,200 |
| 2012/03/21 | 1,227 | 1,236.5 | 1,223.5 | 1,229.5 | -7 | -0.6% | 48,400 |
| 2012/03/19 | 1,237.5 | 1,241.5 | 1,218.5 | 1,236.5 | +24 | +2% | 69,600 |
| 2012/03/16 | 1,230 | 1,232.5 | 1,197.5 | 1,212.5 | -21 | -1.7% | 100,200 |
| 2012/03/15 | 1,236 | 1,244.5 | 1,225 | 1,233.5 | -3 | -0.2% | 69,800 |
| 2012/03/14 | 1,250 | 1,254.5 | 1,236 | 1,236.5 | +1 | +0.1% | 67,200 |
| 2012/03/13 | 1,262.5 | 1,263 | 1,235.5 | 1,235.5 | -31 | -2.4% | 113,800 |
| 2012/03/12 | 1,255 | 1,281.5 | 1,246.5 | 1,266.5 | +31.5 | +2.6% | 157,000 |
| 2012/03/09 | 1,255.5 | 1,261 | 1,234.5 | 1,235 | -26.5 | -2.1% | 163,200 |
| 2012/03/08 | 1,276 | 1,291 | 1,255 | 1,261.5 | -9 | -0.7% | 63,000 |
| 2012/03/07 | 1,285 | 1,286.5 | 1,250 | 1,270.5 | -30.5 | -2.3% | 86,200 |
| 2012/03/06 | 1,299 | 1,309 | 1,293 | 1,301 | +14.5 | +1.1% | 108,200 |
| 2012/03/05 | 1,273.5 | 1,289 | 1,273.5 | 1,286.5 | +11.5 | +0.9% | 72,800 |
| 2012/03/02 | 1,300 | 1,300 | 1,265.5 | 1,275 | -9 | -0.7% | 138,800 |
| 2012/03/01 | 1,287.5 | 1,308.5 | 1,268 | 1,284 | +1.5 | +0.1% | 233,400 |
| 2012/02/29 | 1,275 | 1,294 | 1,270.5 | 1,282.5 | +21 | +1.7% | 230,400 |
| 2012/02/28 | 1,225.5 | 1,275 | 1,215 | 1,261.5 | +26 | +2.1% | 236,200 |
| 2012/02/27 | 1,239.5 | 1,241.5 | 1,227 | 1,235.5 | -3.5 | -0.3% | 98,000 |
| 2012/02/24 | 1,250 | 1,250 | 1,225 | 1,239 | -10.5 | -0.8% | 173,000 |
| 2012/02/23 | 1,235 | 1,249.5 | 1,218 | 1,249.5 | +31.5 | +2.6% | 151,600 |
| 2012/02/22 | 1,178 | 1,222.5 | 1,178 | 1,218 | +44 | +3.7% | 255,600 |
| 2012/02/21 | 1,160.5 | 1,193.5 | 1,160.5 | 1,174 | +11.5 | +1% | 231,400 |
| 2012/02/20 | 1,200 | 1,200 | 1,161 | 1,162.5 | +2.5 | +0.2% | 167,200 |
| 2012/02/17 | 1,210 | 1,216 | 1,157 | 1,160 | -39 | -3.3% | 346,600 |
| 2012/02/16 | 1,220.5 | 1,221 | 1,195.5 | 1,199 | -24 | -2% | 144,400 |
| 2012/02/15 | 1,250 | 1,255 | 1,220 | 1,223 | -21.5 | -1.7% | 190,000 |
| 2012/02/14 | 1,247.5 | 1,252.5 | 1,237 | 1,244.5 | -2.5 | -0.2% | 66,000 |
| 2012/02/13 | 1,246.5 | 1,255 | 1,234.5 | 1,247 | ±0 | ±0% | 102,000 |
| 2012/02/10 | 1,235 | 1,247 | 1,211.5 | 1,247 | +12 | +1% | 232,400 |
| 2012/02/09 | 1,250 | 1,258.5 | 1,214 | 1,235 | -63 | -4.9% | 303,200 |
| 2012/02/08 | 1,324.5 | 1,345 | 1,250 | 1,298 | -14 | -1.1% | 115,000 |
| 2012/02/07 | 1,336.5 | 1,336.5 | 1,301.5 | 1,312 | -25.5 | -1.9% | 48,200 |
| 2012/02/06 | 1,323 | 1,339.5 | 1,323 | 1,337.5 | +23 | +1.7% | 46,200 |
| 2012/02/03 | 1,304 | 1,321.5 | 1,300 | 1,314.5 | +20 | +1.5% | 73,600 |
| 2012/02/02 | 1,312 | 1,312 | 1,287.5 | 1,294.5 | -16 | -1.2% | 84,600 |
| 2012/02/01 | 1,312.5 | 1,324.5 | 1,295.5 | 1,310.5 | +5 | +0.4% | 74,400 |
| 2012/01/31 | 1,261.5 | 1,305.5 | 1,261.5 | 1,305.5 | +43 | +3.4% | 122,000 |
| 2012/01/30 | 1,240 | 1,264.5 | 1,227.5 | 1,262.5 | +23 | +1.9% | 50,800 |
| 2012/01/27 | 1,251 | 1,258.5 | 1,219 | 1,239.5 | -8 | -0.6% | 73,000 |
| 2012/01/26 | 1,299 | 1,299 | 1,241 | 1,247.5 | -39.5 | -3.1% | 162,400 |
| 2012/01/25 | 1,250 | 1,294 | 1,235 | 1,287 | +54.5 | +4.4% | 164,600 |
| 2012/01/24 | 1,272.5 | 1,272.5 | 1,207.5 | 1,232.5 | -24 | -1.9% | 268,200 |
| 2012/01/23 | 1,215 | 1,265 | 1,215 | 1,256.5 | +61 | +5.1% | 160,800 |
| 2012/01/20 | 1,192.5 | 1,201 | 1,185 | 1,195.5 | +7 | +0.6% | 86,200 |
| 2012/01/19 | 1,213 | 1,226.5 | 1,181 | 1,188.5 | -17.5 | -1.5% | 95,200 |
| 2012/01/18 | 1,208 | 1,225.5 | 1,195 | 1,206 | -2 | -0.2% | 59,800 |
| 2012/01/17 | 1,238.5 | 1,254 | 1,207.5 | 1,208 | -27 | -2.2% | 75,600 |
| 2012/01/16 | 1,236.5 | 1,249 | 1,219.5 | 1,235 | -23 | -1.8% | 93,000 |
| 2012/01/13 | 1,195 | 1,264 | 1,176.5 | 1,258 | +75 | +6.3% | 326,000 |
3101～
3150
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
