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 |
|---|---|---|---|---|---|---|---|
| 2011/07/25 | 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 |
| 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 |
3451～
3500
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 | 278,000円 | +7.3% | +15.5% | 1.40% | 21.43倍 | 3.50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 | 634,900円 | +4.0% | +9.8% | 1.89% | 21.39倍 | 3.67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 | 836,900円 | +10.0% | +8.5% | 1.27% | 36.26倍 | 3.96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 | 339,900円 | +5.0% | +5.4% | 0.88% | 43.76倍 | 2.00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 | 261,800円 | +21.5% | +46.8% | 0.25% | 40.37倍 | 21.48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
