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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 1,185.5 | 1,215 | 1,182 | 1,201.5 | +26 | +2.2% | 120,400 |
| 2010/08/04 | 1,202.5 | 1,216.5 | 1,173.5 | 1,175.5 | -45 | -3.7% | 107,800 |
| 2010/08/03 | 1,229.5 | 1,230 | 1,202.5 | 1,220.5 | +15 | +1.2% | 133,800 |
| 2010/08/02 | 1,187.5 | 1,235 | 1,185 | 1,205.5 | +11 | +0.9% | 113,400 |
| 2010/07/30 | 1,209 | 1,209 | 1,183 | 1,194.5 | -26 | -2.1% | 107,200 |
| 2010/07/29 | 1,228 | 1,230 | 1,176.5 | 1,220.5 | -29.5 | -2.4% | 77,800 |
| 2010/07/28 | 1,260.5 | 1,262.5 | 1,242.5 | 1,250 | +13.5 | +1.1% | 70,600 |
| 2010/07/27 | 1,260.5 | 1,272 | 1,230 | 1,236.5 | -25 | -2% | 107,000 |
| 2010/07/26 | 1,257.5 | 1,282 | 1,253 | 1,261.5 | +7 | +0.6% | 132,000 |
| 2010/07/23 | 1,292.5 | 1,295 | 1,252 | 1,254.5 | +29 | +2.4% | 162,200 |
| 2010/07/22 | 1,189 | 1,239.5 | 1,175 | 1,225.5 | +30 | +2.5% | 188,400 |
| 2010/07/21 | 1,210.5 | 1,234.5 | 1,185 | 1,195.5 | -34 | -2.8% | 171,400 |
| 2010/07/20 | 1,240 | 1,250 | 1,205 | 1,229.5 | -15 | -1.2% | 196,000 |
| 2010/07/16 | 1,251 | 1,260 | 1,230 | 1,244.5 | -15.5 | -1.2% | 138,200 |
| 2010/07/15 | 1,285 | 1,289.5 | 1,255 | 1,260 | -49.5 | -3.8% | 222,200 |
| 2010/07/14 | 1,331.5 | 1,363.5 | 1,285 | 1,309.5 | -11 | -0.8% | 300,400 |
| 2010/07/13 | 1,357.5 | 1,399.5 | 1,314 | 1,320.5 | -49.5 | -3.6% | 202,200 |
| 2010/07/12 | 1,375 | 1,417.5 | 1,355.5 | 1,370 | +20 | +1.5% | 178,400 |
| 2010/07/09 | 1,350 | 1,391.5 | 1,349.5 | 1,350 | -2 | -0.1% | 194,800 |
| 2010/07/08 | 1,439.5 | 1,439.5 | 1,341 | 1,352 | -29.5 | -2.1% | 240,600 |
| 2010/07/07 | 1,431.5 | 1,431.5 | 1,374.5 | 1,381.5 | -50 | -3.5% | 147,600 |
| 2010/07/06 | 1,434 | 1,460 | 1,420 | 1,431.5 | +5 | +0.4% | 130,000 |
| 2010/07/05 | 1,404.5 | 1,455 | 1,390 | 1,426.5 | +22 | +1.6% | 225,200 |
| 2010/07/02 | 1,384.5 | 1,425 | 1,355.5 | 1,404.5 | +18.5 | +1.3% | 270,600 |
| 2010/07/01 | 1,340.5 | 1,410 | 1,289 | 1,386 | +70.5 | +5.4% | 305,200 |
| 2010/06/30 | 1,245 | 1,320 | 1,213.5 | 1,315.5 | +48.5 | +3.8% | 142,000 |
| 2010/06/29 | 1,290 | 1,315 | 1,257.5 | 1,267 | +14.5 | +1.2% | 100,400 |
| 2010/06/28 | 1,325.5 | 1,328.5 | 1,251.5 | 1,252.5 | -72.5 | -5.5% | 75,600 |
| 2010/06/25 | 1,366 | 1,366 | 1,320 | 1,325 | -24.5 | -1.8% | 69,800 |
| 2010/06/24 | 1,347 | 1,375 | 1,325 | 1,349.5 | -0.5 | ±0% | 71,000 |
| 2010/06/23 | 1,359.5 | 1,360 | 1,305 | 1,350 | -34.5 | -2.5% | 124,000 |
| 2010/06/22 | 1,351 | 1,444.5 | 1,351 | 1,384.5 | +18 | +1.3% | 301,200 |
| 2010/06/21 | 1,277 | 1,370 | 1,277 | 1,366.5 | +82 | +6.4% | 205,000 |
| 2010/06/18 | 1,287.5 | 1,300 | 1,259 | 1,284.5 | +22 | +1.7% | 109,600 |
| 2010/06/17 | 1,325 | 1,325 | 1,253.5 | 1,262.5 | -55 | -4.2% | 168,000 |
| 2010/06/16 | 1,332.5 | 1,334 | 1,308 | 1,317.5 | +10 | +0.8% | 75,600 |
| 2010/06/15 | 1,345 | 1,345 | 1,307.5 | 1,307.5 | -26 | -1.9% | 80,800 |
| 2010/06/14 | 1,328.5 | 1,348.5 | 1,305.5 | 1,333.5 | +30 | +2.3% | 98,600 |
| 2010/06/11 | 1,361 | 1,375 | 1,290 | 1,303.5 | -32.5 | -2.4% | 219,600 |
| 2010/06/10 | 1,359 | 1,359 | 1,265.5 | 1,336 | +27 | +2.1% | 530,000 |
| 2010/06/09 | 1,233 | 1,335 | 1,226 | 1,309 | +76 | +6.2% | 505,400 |
| 2010/06/08 | 1,199 | 1,246.5 | 1,166.5 | 1,233 | +56 | +4.8% | 165,400 |
| 2010/06/07 | 1,200.5 | 1,202.5 | 1,156 | 1,177 | -15 | -1.3% | 92,800 |
| 2010/06/04 | 1,215 | 1,224.5 | 1,181 | 1,192 | -3 | -0.3% | 95,400 |
| 2010/06/03 | 1,203 | 1,219 | 1,161 | 1,195 | -8 | -0.7% | 242,800 |
| 2010/06/02 | 1,175 | 1,249 | 1,132.5 | 1,203 | +200.5 | +20% | 835,800 |
| 2010/06/01 | 1,021 | 1,039.5 | 993.5 | 1,002.5 | -43.5 | -4.2% | 202,800 |
| 2010/05/31 | 1,057 | 1,063.5 | 1,032 | 1,046 | +14 | +1.4% | 118,400 |
| 2010/05/28 | 1,054.5 | 1,088 | 1,019.5 | 1,032 | -8.5 | -0.8% | 127,400 |
| 2010/05/27 | 1,007 | 1,042 | 986.5 | 1,040.5 | +53.5 | +5.4% | 101,400 |
3501～
3550
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
