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 |
|---|---|---|---|---|---|---|---|
| 2012/05/17 | 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 |
| 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 |
3251～
3300
件表示中 / 4833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 | 277,200円 | +7.3% | +15.5% | 1.41% | 21.37倍 | 3.49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 |
| ＢＩＰＲＯＧＹ | 636,200円 | +4.0% | +9.8% | 1.89% | 21.43倍 | 3.68倍 |
|
ＳＩ大手。旧日本ユニシス、大日本印刷の持分会社。金融や空運、流通など幅広い業種と取引 |
| ＯＢＣ | 852,100円 | +10.0% | +8.5% | 1.24% | 36.92倍 | 4.03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 |
| ＫＡＤＯＫＡＷＡ | 341,200円 | +5.0% | +5.4% | 0.88% | 43.93倍 | 2.01倍 |
|
出版大手ＫＡＤＯＫＡＷＡと動画サイト運営のドワンゴが統合。アニメ、ゲーム等にも注力 |
| ラクス | 262,800円 | +21.5% | +46.8% | 0.25% | 40.53倍 | 21.56倍 |
|
「楽楽精算」「楽楽明細」軸に各種クラウドサービスが事業拡大を牽引。ＩＴ人材派遣は譲渡方針 |
市場注目の銘柄
チャート関連のコラム
