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 |
|---|---|---|---|---|---|---|---|
| 2012/01/12 | 1,255.5 | 1,275 | 1,172.5 | 1,183 | -99.5 | -7.8% | 293,200 |
| 2012/01/11 | 1,324.5 | 1,336.5 | 1,272.5 | 1,282.5 | -42 | -3.2% | 99,000 |
| 2012/01/10 | 1,365 | 1,366.5 | 1,316 | 1,324.5 | -45 | -3.3% | 96,000 |
| 2012/01/06 | 1,380 | 1,387.5 | 1,352.5 | 1,369.5 | -19.5 | -1.4% | 36,800 |
| 2012/01/05 | 1,409 | 1,411.5 | 1,389 | 1,389 | -11 | -0.8% | 60,400 |
| 2012/01/04 | 1,399 | 1,400 | 1,385.5 | 1,400 | +20 | +1.4% | 60,200 |
| 2011/12/30 | 1,377.5 | 1,398.5 | 1,375 | 1,380 | +2.5 | +0.2% | 35,400 |
| 2011/12/29 | 1,353 | 1,379.5 | 1,353 | 1,377.5 | ±0 | ±0% | 50,600 |
| 2011/12/28 | 1,365.5 | 1,390.5 | 1,365.5 | 1,377.5 | -3 | -0.2% | 51,000 |
| 2011/12/27 | 1,359.5 | 1,384.5 | 1,343 | 1,380.5 | +21 | +1.5% | 45,400 |
| 2011/12/26 | 1,384 | 1,384 | 1,355 | 1,359.5 | -24.5 | -1.8% | 42,800 |
| 2011/12/22 | 1,428.5 | 1,428.5 | 1,368 | 1,384 | +5.5 | +0.4% | 87,400 |
| 2011/12/21 | 1,395 | 1,395 | 1,364.5 | 1,378.5 | -20 | -1.4% | 110,800 |
| 2011/12/20 | 1,366.5 | 1,400.5 | 1,360 | 1,398.5 | +33.5 | +2.5% | 93,800 |
| 2011/12/19 | 1,366 | 1,370 | 1,342.5 | 1,365 | +18 | +1.3% | 145,400 |
| 2011/12/16 | 1,305 | 1,351.5 | 1,305 | 1,347 | +19 | +1.4% | 162,200 |
| 2011/12/15 | 1,370 | 1,392.5 | 1,324 | 1,328 | -45.5 | -3.3% | 169,000 |
| 2011/12/14 | 1,388.5 | 1,390.5 | 1,373.5 | 1,373.5 | -12 | -0.9% | 88,000 |
| 2011/12/13 | 1,401 | 1,401 | 1,367.5 | 1,385.5 | -25 | -1.8% | 91,400 |
| 2011/12/12 | 1,427 | 1,440.5 | 1,409 | 1,410.5 | -6 | -0.4% | 94,200 |
| 2011/12/09 | 1,415 | 1,425 | 1,406.5 | 1,416.5 | -1 | -0.1% | 70,600 |
| 2011/12/08 | 1,427 | 1,427 | 1,401 | 1,417.5 | -5 | -0.4% | 77,600 |
| 2011/12/07 | 1,435 | 1,457 | 1,411.5 | 1,422.5 | -17 | -1.2% | 107,200 |
| 2011/12/06 | 1,492 | 1,494 | 1,432 | 1,439.5 | -2.5 | -0.2% | 86,400 |
| 2011/12/05 | 1,446 | 1,463 | 1,412.5 | 1,442 | +3.5 | +0.2% | 152,800 |
| 2011/12/02 | 1,450 | 1,466 | 1,434 | 1,438.5 | -11.5 | -0.8% | 36,400 |
| 2011/12/01 | 1,472 | 1,494 | 1,440.5 | 1,450 | -17 | -1.2% | 102,800 |
| 2011/11/30 | 1,412.5 | 1,467 | 1,412.5 | 1,467 | +56 | +4% | 55,800 |
| 2011/11/29 | 1,447.5 | 1,464.5 | 1,400 | 1,411 | -17 | -1.2% | 84,000 |
| 2011/11/28 | 1,458.5 | 1,458.5 | 1,424.5 | 1,428 | +19 | +1.3% | 38,000 |
| 2011/11/25 | 1,450.5 | 1,468 | 1,407.5 | 1,409 | -53 | -3.6% | 53,000 |
| 2011/11/24 | 1,472.5 | 1,489.5 | 1,451.5 | 1,462 | -40.5 | -2.7% | 71,800 |
| 2011/11/22 | 1,467.5 | 1,520 | 1,465.5 | 1,502.5 | +8 | +0.5% | 51,800 |
| 2011/11/21 | 1,510 | 1,515 | 1,485 | 1,494.5 | -23 | -1.5% | 40,000 |
| 2011/11/18 | 1,479.5 | 1,522.5 | 1,479 | 1,517.5 | +10 | +0.7% | 43,000 |
| 2011/11/17 | 1,502.5 | 1,512.5 | 1,480 | 1,507.5 | -10 | -0.7% | 69,600 |
| 2011/11/16 | 1,505 | 1,532.5 | 1,492 | 1,517.5 | +5 | +0.3% | 97,600 |
| 2011/11/15 | 1,530 | 1,530 | 1,507.5 | 1,512.5 | -32.5 | -2.1% | 40,600 |
| 2011/11/14 | 1,590 | 1,590 | 1,535 | 1,545 | +17.5 | +1.1% | 105,000 |
| 2011/11/11 | 1,490 | 1,530 | 1,487 | 1,527.5 | +64.5 | +4.4% | 172,400 |
| 2011/11/10 | 1,448 | 1,463 | 1,427 | 1,463 | -10 | -0.7% | 114,000 |
| 2011/11/09 | 1,435 | 1,487.5 | 1,435 | 1,473 | +83 | +6% | 173,200 |
| 2011/11/08 | 1,464 | 1,497 | 1,350.5 | 1,390 | -49 | -3.4% | 277,200 |
| 2011/11/07 | 1,420 | 1,443 | 1,420 | 1,439 | +21.5 | +1.5% | 77,000 |
| 2011/11/04 | 1,404.5 | 1,427 | 1,393.5 | 1,417.5 | +27.5 | +2% | 94,600 |
| 2011/11/02 | 1,388.5 | 1,399 | 1,358.5 | 1,390 | -33 | -2.3% | 111,400 |
| 2011/11/01 | 1,430 | 1,451 | 1,415 | 1,423 | -15 | -1% | 103,800 |
| 2011/10/31 | 1,437.5 | 1,476.5 | 1,437.5 | 1,438 | +6 | +0.4% | 198,000 |
| 2011/10/28 | 1,525 | 1,595 | 1,431.5 | 1,432 | +9 | +0.6% | 430,200 |
| 2011/10/27 | 1,445.5 | 1,449.5 | 1,411.5 | 1,423 | -23 | -1.6% | 129,600 |
3151～
3200
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
