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 |
|---|---|---|---|---|---|---|---|
| 2011/06/02 | 1,411.5 | 1,474 | 1,411.5 | 1,466 | +11.5 | +0.8% | 138,400 |
| 2011/06/01 | 1,430 | 1,461 | 1,413 | 1,454.5 | +5.5 | +0.4% | 163,200 |
| 2011/05/31 | 1,424.5 | 1,470.5 | 1,424.5 | 1,449 | +26.5 | +1.9% | 172,800 |
| 2011/05/30 | 1,449.5 | 1,449.5 | 1,414.5 | 1,422.5 | -52 | -3.5% | 182,600 |
| 2011/05/27 | 1,455 | 1,485 | 1,455 | 1,474.5 | -1 | -0.1% | 192,000 |
| 2011/05/26 | 1,450 | 1,482 | 1,440 | 1,475.5 | +50.5 | +3.5% | 149,200 |
| 2011/05/25 | 1,470 | 1,470 | 1,418.5 | 1,425 | -30.5 | -2.1% | 161,400 |
| 2011/05/24 | 1,453 | 1,475 | 1,425 | 1,455.5 | -22 | -1.5% | 374,200 |
| 2011/05/23 | 1,412.5 | 1,488.5 | 1,410 | 1,477.5 | +69 | +4.9% | 235,400 |
| 2011/05/20 | 1,382 | 1,445 | 1,369 | 1,408.5 | +27 | +2% | 195,800 |
| 2011/05/19 | 1,420 | 1,440 | 1,375 | 1,381.5 | -13.5 | -1% | 141,400 |
| 2011/05/18 | 1,334 | 1,405 | 1,314 | 1,395 | +79.5 | +6% | 83,200 |
| 2011/05/17 | 1,342.5 | 1,353 | 1,300.5 | 1,315.5 | -9.5 | -0.7% | 145,200 |
| 2011/05/16 | 1,366.5 | 1,384 | 1,321 | 1,325 | -75.5 | -5.4% | 65,000 |
| 2011/05/13 | 1,415 | 1,450 | 1,357.5 | 1,400.5 | -2 | -0.1% | 134,200 |
| 2011/05/12 | 1,375 | 1,430 | 1,367.5 | 1,402.5 | +2.5 | +0.2% | 144,400 |
| 2011/05/11 | 1,375 | 1,400 | 1,360.5 | 1,400 | +36 | +2.6% | 142,400 |
| 2011/05/10 | 1,315 | 1,373 | 1,313 | 1,364 | +58 | +4.4% | 91,800 |
| 2011/05/09 | 1,300 | 1,315 | 1,288 | 1,306 | -19 | -1.4% | 86,200 |
| 2011/05/06 | 1,295.5 | 1,339 | 1,291.5 | 1,325 | -36 | -2.6% | 173,000 |
| 2011/05/02 | 1,361.5 | 1,366.5 | 1,340.5 | 1,361 | +1 | +0.1% | 109,200 |
| 2011/04/28 | 1,320 | 1,360 | 1,308.5 | 1,360 | +51.5 | +3.9% | 116,600 |
| 2011/04/27 | 1,288.5 | 1,320 | 1,285 | 1,308.5 | +24.5 | +1.9% | 64,000 |
| 2011/04/26 | 1,260 | 1,288.5 | 1,241.5 | 1,284 | +14 | +1.1% | 44,000 |
| 2011/04/25 | 1,281 | 1,297 | 1,269.5 | 1,270 | -10.5 | -0.8% | 26,400 |
| 2011/04/22 | 1,312 | 1,312 | 1,270 | 1,280.5 | -26 | -2% | 50,400 |
| 2011/04/21 | 1,295 | 1,324.5 | 1,291 | 1,306.5 | +13 | +1% | 81,400 |
| 2011/04/20 | 1,320 | 1,320 | 1,288 | 1,293.5 | -21.5 | -1.6% | 61,400 |
| 2011/04/19 | 1,211 | 1,340 | 1,207.5 | 1,315 | +83.5 | +6.8% | 179,600 |
| 2011/04/18 | 1,265 | 1,265 | 1,225.5 | 1,231.5 | -7.5 | -0.6% | 80,800 |
| 2011/04/15 | 1,217 | 1,266.5 | 1,204.5 | 1,239 | +47 | +3.9% | 138,600 |
| 2011/04/14 | 1,151 | 1,209.5 | 1,135 | 1,192 | +27.5 | +2.4% | 53,400 |
| 2011/04/13 | 1,127.5 | 1,175 | 1,127.5 | 1,164.5 | +14 | +1.2% | 38,600 |
| 2011/04/12 | 1,150 | 1,160 | 1,147 | 1,150.5 | -39.5 | -3.3% | 102,200 |
| 2011/04/11 | 1,175 | 1,200 | 1,161.5 | 1,190 | +29.5 | +2.5% | 39,000 |
| 2011/04/08 | 1,150 | 1,172.5 | 1,143 | 1,160.5 | +10.5 | +0.9% | 117,800 |
| 2011/04/07 | 1,184 | 1,192 | 1,149 | 1,150 | -11 | -0.9% | 239,200 |
| 2011/04/06 | 1,183.5 | 1,199.5 | 1,145 | 1,161 | -45.5 | -3.8% | 85,800 |
| 2011/04/05 | 1,222.5 | 1,231 | 1,180.5 | 1,206.5 | -26 | -2.1% | 61,200 |
| 2011/04/04 | 1,245.5 | 1,255 | 1,229.5 | 1,232.5 | -13 | -1% | 46,600 |
| 2011/04/01 | 1,245 | 1,248.5 | 1,232.5 | 1,245.5 | -3 | -0.2% | 47,000 |
| 2011/03/31 | 1,245 | 1,248.5 | 1,226 | 1,248.5 | +4.5 | +0.4% | 34,000 |
| 2011/03/30 | 1,220 | 1,244 | 1,210 | 1,244 | +26 | +2.1% | 45,800 |
| 2011/03/29 | 1,214 | 1,234.5 | 1,185 | 1,218 | +3.5 | +0.3% | 91,000 |
| 2011/03/28 | 1,188.5 | 1,214.5 | 1,179 | 1,214.5 | +26 | +2.2% | 53,000 |
| 2011/03/25 | 1,191 | 1,220 | 1,157.5 | 1,188.5 | +33.5 | +2.9% | 95,800 |
| 2011/03/24 | 1,182.5 | 1,227 | 1,150 | 1,155 | -48 | -4% | 141,600 |
| 2011/03/23 | 1,201 | 1,237.5 | 1,170 | 1,203 | +10.5 | +0.9% | 78,800 |
| 2011/03/22 | 1,189 | 1,216 | 1,176 | 1,192.5 | +32 | +2.8% | 97,800 |
| 2011/03/18 | 1,143 | 1,192 | 1,140 | 1,160.5 | -7 | -0.6% | 109,600 |
3301～
3350
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
