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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 2,661 | 2,725 | 2,640 | 2,667 | +9 | +0.3% | 317,700 |
2023/02/24 | 2,650 | 2,660 | 2,611 | 2,658 | +31 | +1.2% | 350,100 |
2023/02/22 | 2,636 | 2,640 | 2,581 | 2,627 | -24 | -0.9% | 424,700 |
2023/02/21 | 2,698 | 2,716 | 2,644 | 2,651 | -26 | -1% | 373,200 |
2023/02/20 | 2,644 | 2,684 | 2,643 | 2,677 | +27 | +1% | 267,900 |
2023/02/17 | 2,620 | 2,654 | 2,620 | 2,650 | +6 | +0.2% | 435,300 |
2023/02/16 | 2,617 | 2,653 | 2,617 | 2,644 | +51 | +2% | 446,400 |
2023/02/15 | 2,647 | 2,647 | 2,587 | 2,593 | -69 | -2.6% | 432,900 |
2023/02/14 | 2,626 | 2,667 | 2,600 | 2,662 | +45 | +1.7% | 353,500 |
2023/02/13 | 2,610 | 2,644 | 2,586 | 2,617 | -20 | -0.8% | 464,200 |
2023/02/10 | 2,628 | 2,707 | 2,619 | 2,637 | -19 | -0.7% | 972,100 |
2023/02/09 | 2,447 | 2,673 | 2,447 | 2,656 | +209 | +8.5% | 1,745,000 |
2023/02/08 | 2,354 | 2,453 | 2,330 | 2,447 | +89 | +3.8% | 1,210,500 |
2023/02/07 | 2,375 | 2,389 | 2,351 | 2,358 | -20 | -0.8% | 317,600 |
2023/02/06 | 2,366 | 2,383 | 2,348 | 2,378 | +15 | +0.6% | 306,700 |
2023/02/03 | 2,369 | 2,391 | 2,343 | 2,363 | +9 | +0.4% | 363,100 |
2023/02/02 | 2,410 | 2,425 | 2,346 | 2,354 | -34 | -1.4% | 484,700 |
2023/02/01 | 2,431 | 2,468 | 2,385 | 2,388 | -33 | -1.4% | 327,000 |
2023/01/31 | 2,356 | 2,428 | 2,344 | 2,421 | +65 | +2.8% | 725,300 |
2023/01/30 | 2,353 | 2,372 | 2,320 | 2,356 | +4 | +0.2% | 327,700 |
2023/01/27 | 2,365 | 2,376 | 2,339 | 2,352 | +6 | +0.3% | 322,500 |
2023/01/26 | 2,351 | 2,359 | 2,325 | 2,346 | -20 | -0.8% | 286,500 |
2023/01/25 | 2,385 | 2,388 | 2,353 | 2,366 | -35 | -1.5% | 278,100 |
2023/01/24 | 2,389 | 2,415 | 2,368 | 2,401 | +42 | +1.8% | 468,800 |
2023/01/23 | 2,359 | 2,365 | 2,331 | 2,359 | +36 | +1.5% | 226,000 |
2023/01/20 | 2,316 | 2,347 | 2,298 | 2,323 | +7 | +0.3% | 371,800 |
2023/01/19 | 2,279 | 2,337 | 2,261 | 2,316 | +11 | +0.5% | 400,500 |
2023/01/18 | 2,320 | 2,321 | 2,247 | 2,305 | -1 | ±0% | 687,500 |
2023/01/17 | 2,337 | 2,359 | 2,291 | 2,306 | -18 | -0.8% | 325,000 |
2023/01/16 | 2,312 | 2,354 | 2,310 | 2,324 | -20 | -0.9% | 222,200 |
2023/01/13 | 2,352 | 2,380 | 2,331 | 2,344 | -33 | -1.4% | 340,400 |
2023/01/12 | 2,394 | 2,400 | 2,351 | 2,377 | -3 | -0.1% | 209,400 |
2023/01/11 | 2,342 | 2,387 | 2,342 | 2,380 | +35 | +1.5% | 345,100 |
2023/01/10 | 2,394 | 2,413 | 2,336 | 2,345 | -2 | -0.1% | 398,600 |
2023/01/06 | 2,300 | 2,365 | 2,294 | 2,347 | +27 | +1.2% | 418,600 |
2023/01/05 | 2,353 | 2,354 | 2,312 | 2,320 | -69 | -2.9% | 440,400 |
2023/01/04 | 2,466 | 2,482 | 2,389 | 2,389 | -61 | -2.5% | 298,400 |
2022/12/30 | 2,472 | 2,501 | 2,450 | 2,450 | +3 | +0.1% | 334,400 |
2022/12/29 | 2,468 | 2,476 | 2,421 | 2,447 | -27 | -1.1% | 336,100 |
2022/12/28 | 2,486 | 2,497 | 2,459 | 2,474 | -36 | -1.4% | 337,500 |
2022/12/27 | 2,501 | 2,518 | 2,495 | 2,510 | +31 | +1.3% | 258,700 |
2022/12/26 | 2,476 | 2,487 | 2,446 | 2,479 | -9 | -0.4% | 237,400 |
2022/12/23 | 2,471 | 2,489 | 2,455 | 2,488 | +14 | +0.6% | 326,800 |
2022/12/22 | 2,458 | 2,485 | 2,433 | 2,474 | +21 | +0.9% | 290,300 |
2022/12/21 | 2,411 | 2,467 | 2,388 | 2,453 | +44 | +1.8% | 440,200 |
2022/12/20 | 2,508 | 2,514 | 2,380 | 2,409 | -115 | -4.6% | 514,800 |
2022/12/19 | 2,530 | 2,560 | 2,520 | 2,524 | -29 | -1.1% | 544,900 |
2022/12/16 | 2,540 | 2,572 | 2,535 | 2,553 | -15 | -0.6% | 626,500 |
2022/12/15 | 2,570 | 2,583 | 2,562 | 2,568 | -2 | -0.1% | 368,200 |
2022/12/14 | 2,530 | 2,595 | 2,529 | 2,570 | +60 | +2.4% | 642,600 |
301~
350
件表示中 / 4519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 | 245,800円 | +13.0% | +0.2% | 1.40% | 21.84倍 | 3.46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 |
KADOKAWA | 326,300円 | +5.1% | -8.1% | 0.92% | 32.74倍 | 2.30倍 |
|
出版大手KADOKAWAと動画サイト運営のドワンゴが統合。電子書籍、アニメ等に注力 |
NSSOL | 492,500円 | +6.2% | +3.0% | 2.72% | 18.39倍 | 1.90倍 |
|
日本製鉄系SIで、同社依存度は約20%。製造、流通、金融系システム構築に強み。配当性向30% |
BIPROGY | 401,900円 | +4.0% | +3.9% | 2.49% | 16.50倍 | 2.43倍 |
|
SI大手。旧日本ユニシス、大日本印刷持分会社。金融中心に空運、流通など幅広い業種と取引 |
富士ソフト | 635,000円 | +5.4% | +10.8% | 1.32% | 19.04倍 | 3.23倍 |
|
ソフト開発の独立系大手。FA、自動車向け組み込み系に強み。金融、流通向けなど業務系成長 |
市場注目の銘柄
チャート関連のコラム