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 |
|---|---|---|---|---|---|---|---|
| 2011/08/12 | 1,612.5 | 1,625 | 1,520 | 1,535 | -50 | -3.2% | 210,200 |
| 2011/08/11 | 1,485 | 1,587.5 | 1,485 | 1,585 | +65 | +4.3% | 197,800 |
| 2011/08/10 | 1,502.5 | 1,540 | 1,502.5 | 1,520 | +49.5 | +3.4% | 109,400 |
| 2011/08/09 | 1,450 | 1,475 | 1,371 | 1,470.5 | -42 | -2.8% | 260,600 |
| 2011/08/08 | 1,550 | 1,557.5 | 1,495 | 1,512.5 | -52.5 | -3.4% | 170,600 |
| 2011/08/05 | 1,557.5 | 1,572.5 | 1,530 | 1,565 | -27.5 | -1.7% | 187,400 |
| 2011/08/04 | 1,592.5 | 1,625 | 1,582.5 | 1,592.5 | ±0 | ±0% | 181,200 |
| 2011/08/03 | 1,615 | 1,617.5 | 1,582.5 | 1,592.5 | -57.5 | -3.5% | 151,600 |
| 2011/08/02 | 1,630 | 1,652.5 | 1,592.5 | 1,650 | +5 | +0.3% | 221,000 |
| 2011/08/01 | 1,545 | 1,662.5 | 1,540 | 1,645 | +105 | +6.8% | 303,000 |
| 2011/07/29 | 1,530 | 1,545 | 1,515 | 1,540 | -5 | -0.3% | 162,800 |
| 2011/07/28 | 1,465.5 | 1,555 | 1,465.5 | 1,545 | +65.5 | +4.4% | 263,400 |
| 2011/07/27 | 1,477.5 | 1,484 | 1,467.5 | 1,479.5 | -9 | -0.6% | 92,200 |
| 2011/07/26 | 1,480 | 1,495.5 | 1,478.5 | 1,488.5 | -8 | -0.5% | 63,800 |
| 2011/07/25 | 1,500 | 1,510 | 1,491 | 1,496.5 | +8.5 | +0.6% | 111,800 |
| 2011/07/22 | 1,475.5 | 1,493 | 1,465 | 1,488 | +20.5 | +1.4% | 136,200 |
| 2011/07/21 | 1,470 | 1,475 | 1,458.5 | 1,467.5 | +10.5 | +0.7% | 142,800 |
| 2011/07/20 | 1,500 | 1,505 | 1,452 | 1,457 | -25 | -1.7% | 106,400 |
| 2011/07/19 | 1,475 | 1,510 | 1,450.5 | 1,482 | -3.5 | -0.2% | 97,200 |
| 2011/07/15 | 1,496.5 | 1,498 | 1,477 | 1,485.5 | -3 | -0.2% | 60,200 |
| 2011/07/14 | 1,498.5 | 1,507.5 | 1,487.5 | 1,488.5 | -9 | -0.6% | 68,800 |
| 2011/07/13 | 1,500 | 1,515 | 1,491.5 | 1,497.5 | -22.5 | -1.5% | 102,400 |
| 2011/07/12 | 1,555 | 1,555 | 1,505 | 1,520 | -35 | -2.3% | 67,000 |
| 2011/07/11 | 1,560 | 1,567.5 | 1,550 | 1,555 | -15 | -1% | 66,600 |
| 2011/07/08 | 1,572.5 | 1,582.5 | 1,562.5 | 1,570 | -7.5 | -0.5% | 90,000 |
| 2011/07/07 | 1,572.5 | 1,582.5 | 1,552.5 | 1,577.5 | +20 | +1.3% | 106,600 |
| 2011/07/06 | 1,537.5 | 1,560 | 1,537.5 | 1,557.5 | +20 | +1.3% | 83,600 |
| 2011/07/05 | 1,532.5 | 1,552.5 | 1,532.5 | 1,537.5 | +5 | +0.3% | 58,400 |
| 2011/07/04 | 1,557.5 | 1,557.5 | 1,527.5 | 1,532.5 | -10 | -0.6% | 81,000 |
| 2011/07/01 | 1,570 | 1,577.5 | 1,537.5 | 1,542.5 | -7.5 | -0.5% | 82,600 |
| 2011/06/30 | 1,535 | 1,557.5 | 1,502.5 | 1,550 | +37.5 | +2.5% | 93,800 |
| 2011/06/29 | 1,545 | 1,545 | 1,491 | 1,512.5 | -25 | -1.6% | 176,400 |
| 2011/06/28 | 1,499.5 | 1,555 | 1,497 | 1,537.5 | +76 | +5.2% | 159,600 |
| 2011/06/27 | 1,450 | 1,475 | 1,440 | 1,461.5 | -48.5 | -3.2% | 203,400 |
| 2011/06/24 | 1,550 | 1,550 | 1,502.5 | 1,510 | -15 | -1% | 162,800 |
| 2011/06/23 | 1,530 | 1,575 | 1,522.5 | 1,525 | ±0 | ±0% | 196,200 |
| 2011/06/22 | 1,510 | 1,537.5 | 1,510 | 1,525 | +25 | +1.7% | 122,600 |
| 2011/06/21 | 1,460.5 | 1,512.5 | 1,457 | 1,500 | +64.5 | +4.5% | 165,000 |
| 2011/06/20 | 1,487.5 | 1,540 | 1,433.5 | 1,435.5 | -87 | -5.7% | 294,000 |
| 2011/06/17 | 1,587.5 | 1,602.5 | 1,512.5 | 1,522.5 | -55 | -3.5% | 175,600 |
| 2011/06/16 | 1,607.5 | 1,632.5 | 1,570 | 1,577.5 | -50 | -3.1% | 163,400 |
| 2011/06/15 | 1,580 | 1,635 | 1,580 | 1,627.5 | +17.5 | +1.1% | 240,600 |
| 2011/06/14 | 1,595 | 1,625 | 1,552.5 | 1,610 | +15 | +0.9% | 315,800 |
| 2011/06/13 | 1,535 | 1,602.5 | 1,535 | 1,595 | +55 | +3.6% | 199,400 |
| 2011/06/10 | 1,537.5 | 1,565 | 1,525 | 1,540 | +17.5 | +1.1% | 193,000 |
| 2011/06/09 | 1,540 | 1,540 | 1,510 | 1,522.5 | +2.5 | +0.2% | 124,400 |
| 2011/06/08 | 1,507.5 | 1,530 | 1,500 | 1,520 | +15 | +1% | 118,200 |
| 2011/06/07 | 1,505 | 1,535 | 1,475 | 1,505 | ±0 | ±0% | 247,800 |
| 2011/06/06 | 1,450 | 1,535 | 1,450 | 1,505 | +69.5 | +4.8% | 195,600 |
| 2011/06/03 | 1,466 | 1,466 | 1,426 | 1,435.5 | -30.5 | -2.1% | 81,400 |
3251～
3300
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
