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 |
|---|---|---|---|---|---|---|---|
| 2011/10/26 | 1,429 | 1,472.5 | 1,412.5 | 1,446 | +21 | +1.5% | 150,600 |
| 2011/10/25 | 1,467.5 | 1,495 | 1,410.5 | 1,425 | -38 | -2.6% | 141,800 |
| 2011/10/24 | 1,450 | 1,481.5 | 1,448.5 | 1,463 | +27 | +1.9% | 84,800 |
| 2011/10/21 | 1,475 | 1,480.5 | 1,429 | 1,436 | -55 | -3.7% | 178,400 |
| 2011/10/20 | 1,451 | 1,512.5 | 1,451 | 1,491 | +47 | +3.3% | 239,800 |
| 2011/10/19 | 1,482.5 | 1,512.5 | 1,425 | 1,444 | -58.5 | -3.9% | 130,400 |
| 2011/10/18 | 1,537.5 | 1,537.5 | 1,495.5 | 1,502.5 | -52.5 | -3.4% | 90,600 |
| 2011/10/17 | 1,572.5 | 1,577.5 | 1,552.5 | 1,555 | -25 | -1.6% | 77,800 |
| 2011/10/14 | 1,595 | 1,622.5 | 1,557.5 | 1,580 | -15 | -0.9% | 90,400 |
| 2011/10/13 | 1,625 | 1,635 | 1,582.5 | 1,595 | -47.5 | -2.9% | 92,800 |
| 2011/10/12 | 1,652.5 | 1,657.5 | 1,625 | 1,642.5 | +5 | +0.3% | 54,800 |
| 2011/10/11 | 1,650 | 1,670 | 1,625 | 1,637.5 | ±0 | ±0% | 98,400 |
| 2011/10/07 | 1,655 | 1,677.5 | 1,622.5 | 1,637.5 | -17.5 | -1.1% | 107,000 |
| 2011/10/06 | 1,670 | 1,687.5 | 1,652.5 | 1,655 | -12.5 | -0.7% | 94,400 |
| 2011/10/05 | 1,707.5 | 1,715 | 1,660 | 1,667.5 | -35 | -2.1% | 72,400 |
| 2011/10/04 | 1,675 | 1,720 | 1,655 | 1,702.5 | +2.5 | +0.1% | 64,800 |
| 2011/10/03 | 1,757.5 | 1,792.5 | 1,682.5 | 1,700 | -120 | -6.6% | 121,000 |
| 2011/09/30 | 1,750 | 1,825 | 1,722.5 | 1,820 | +75 | +4.3% | 171,800 |
| 2011/09/29 | 1,700 | 1,760 | 1,700 | 1,745 | +22.5 | +1.3% | 127,000 |
| 2011/09/28 | 1,675 | 1,732.5 | 1,660 | 1,722.5 | +65 | +3.9% | 96,600 |
| 2011/09/27 | 1,640 | 1,675 | 1,632.5 | 1,657.5 | +32.5 | +2% | 75,600 |
| 2011/09/26 | 1,670 | 1,685 | 1,607.5 | 1,625 | -75 | -4.4% | 110,600 |
| 2011/09/22 | 1,655 | 1,707.5 | 1,632.5 | 1,700 | +47.5 | +2.9% | 118,000 |
| 2011/09/21 | 1,667.5 | 1,687.5 | 1,642.5 | 1,652.5 | -32.5 | -1.9% | 93,800 |
| 2011/09/20 | 1,685 | 1,737.5 | 1,670 | 1,685 | -60 | -3.4% | 76,800 |
| 2011/09/16 | 1,660 | 1,755 | 1,652.5 | 1,745 | +110 | +6.7% | 141,400 |
| 2011/09/15 | 1,660 | 1,695 | 1,627.5 | 1,635 | -25 | -1.5% | 162,600 |
| 2011/09/14 | 1,720 | 1,732.5 | 1,640 | 1,660 | -57.5 | -3.3% | 170,600 |
| 2011/09/13 | 1,687.5 | 1,727.5 | 1,667.5 | 1,717.5 | +47.5 | +2.8% | 92,600 |
| 2011/09/12 | 1,695 | 1,707.5 | 1,665 | 1,670 | -47.5 | -2.8% | 94,000 |
| 2011/09/09 | 1,692.5 | 1,737.5 | 1,682.5 | 1,717.5 | +60 | +3.6% | 168,600 |
| 2011/09/08 | 1,695 | 1,695 | 1,642.5 | 1,657.5 | -40 | -2.4% | 153,200 |
| 2011/09/07 | 1,687.5 | 1,705 | 1,675 | 1,697.5 | +12.5 | +0.7% | 80,000 |
| 2011/09/06 | 1,720 | 1,720 | 1,632.5 | 1,685 | -35 | -2% | 81,800 |
| 2011/09/05 | 1,702.5 | 1,737.5 | 1,687.5 | 1,720 | +17.5 | +1% | 64,000 |
| 2011/09/02 | 1,725 | 1,750 | 1,682.5 | 1,702.5 | -47.5 | -2.7% | 97,200 |
| 2011/09/01 | 1,795 | 1,830 | 1,737.5 | 1,750 | -30 | -1.7% | 228,800 |
| 2011/08/31 | 1,747.5 | 1,795 | 1,737.5 | 1,780 | +45 | +2.6% | 206,600 |
| 2011/08/30 | 1,710 | 1,740 | 1,690 | 1,735 | +62.5 | +3.7% | 127,600 |
| 2011/08/29 | 1,692.5 | 1,712.5 | 1,652.5 | 1,672.5 | -22.5 | -1.3% | 154,000 |
| 2011/08/26 | 1,620 | 1,700 | 1,617.5 | 1,695 | +77.5 | +4.8% | 109,400 |
| 2011/08/25 | 1,672.5 | 1,672.5 | 1,600 | 1,617.5 | -35 | -2.1% | 160,200 |
| 2011/08/24 | 1,650 | 1,672.5 | 1,625 | 1,652.5 | +35 | +2.2% | 344,800 |
| 2011/08/23 | 1,630 | 1,650 | 1,590 | 1,617.5 | -7.5 | -0.5% | 153,800 |
| 2011/08/22 | 1,602.5 | 1,680 | 1,590 | 1,625 | +35 | +2.2% | 459,200 |
| 2011/08/19 | 1,550 | 1,612.5 | 1,547.5 | 1,590 | +5 | +0.3% | 139,400 |
| 2011/08/18 | 1,617.5 | 1,620 | 1,572.5 | 1,585 | -27.5 | -1.7% | 143,200 |
| 2011/08/17 | 1,580 | 1,612.5 | 1,567.5 | 1,612.5 | +50 | +3.2% | 142,000 |
| 2011/08/16 | 1,580 | 1,582.5 | 1,550 | 1,562.5 | -20 | -1.3% | 107,600 |
| 2011/08/15 | 1,597.5 | 1,597.5 | 1,560 | 1,582.5 | +47.5 | +3.1% | 205,800 |
3201～
3250
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
