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 |
|---|---|---|---|---|---|---|---|
| 2011/03/24 | 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 |
| 2011/03/17 | 1,056.5 | 1,179.5 | 1,034 | 1,167.5 | +86 | +8% | 399,800 |
| 2011/03/16 | 1,109.5 | 1,109.5 | 1,007 | 1,081.5 | +172 | +18.9% | 353,400 |
| 2011/03/15 | 1,049 | 1,050 | 824 | 909.5 | -164.5 | -15.3% | 397,000 |
| 2011/03/14 | 998 | 1,119 | 998 | 1,074 | -158 | -12.8% | 253,200 |
| 2011/03/11 | 1,225.5 | 1,247.5 | 1,225.5 | 1,232 | -43.5 | -3.4% | 176,800 |
| 2011/03/10 | 1,294 | 1,300 | 1,275 | 1,275.5 | -26.5 | -2% | 97,000 |
| 2011/03/09 | 1,325.5 | 1,337.5 | 1,302 | 1,302 | -20 | -1.5% | 38,800 |
| 2011/03/08 | 1,285 | 1,333 | 1,285 | 1,322 | +35 | +2.7% | 62,400 |
| 2011/03/07 | 1,319 | 1,319 | 1,275.5 | 1,287 | -32 | -2.4% | 120,200 |
| 2011/03/04 | 1,375 | 1,375 | 1,314.5 | 1,319 | -18 | -1.3% | 91,200 |
| 2011/03/03 | 1,329.5 | 1,359.5 | 1,329.5 | 1,337 | +7.5 | +0.6% | 86,000 |
| 2011/03/02 | 1,330.5 | 1,357 | 1,325 | 1,329.5 | -40.5 | -3% | 138,600 |
| 2011/03/01 | 1,375 | 1,385 | 1,345 | 1,370 | -2.5 | -0.2% | 130,600 |
| 2011/02/28 | 1,308 | 1,372.5 | 1,295.5 | 1,372.5 | +65 | +5% | 202,400 |
| 2011/02/25 | 1,262 | 1,313 | 1,262 | 1,307.5 | +45.5 | +3.6% | 143,000 |
| 2011/02/24 | 1,286 | 1,307 | 1,250.5 | 1,262 | -25 | -1.9% | 154,000 |
| 2011/02/23 | 1,250 | 1,310 | 1,245 | 1,287 | +4.5 | +0.4% | 138,600 |
| 2011/02/22 | 1,325 | 1,336.5 | 1,266 | 1,282.5 | -43.5 | -3.3% | 141,000 |
| 2011/02/21 | 1,330 | 1,345 | 1,298.5 | 1,326 | -6 | -0.5% | 141,800 |
| 2011/02/18 | 1,285.5 | 1,340 | 1,285.5 | 1,332 | +39 | +3% | 204,600 |
| 2011/02/17 | 1,285.5 | 1,293 | 1,279.5 | 1,293 | +21 | +1.7% | 52,800 |
| 2011/02/16 | 1,298 | 1,298 | 1,266 | 1,272 | -26 | -2% | 86,600 |
| 2011/02/15 | 1,259 | 1,312.5 | 1,246.5 | 1,298 | +47 | +3.8% | 239,600 |
| 2011/02/14 | 1,180.5 | 1,255 | 1,180.5 | 1,251 | +77.5 | +6.6% | 211,600 |
| 2011/02/10 | 1,219.5 | 1,222 | 1,167 | 1,173.5 | -45 | -3.7% | 224,600 |
| 2011/02/09 | 1,233 | 1,239 | 1,212.5 | 1,218.5 | -12.5 | -1% | 57,200 |
| 2011/02/08 | 1,261 | 1,265 | 1,230 | 1,231 | -25 | -2% | 122,200 |
| 2011/02/07 | 1,249.5 | 1,264.5 | 1,236 | 1,256 | +40 | +3.3% | 89,000 |
| 2011/02/04 | 1,233 | 1,249.5 | 1,210 | 1,216 | -16.5 | -1.3% | 69,600 |
| 2011/02/03 | 1,248.5 | 1,250 | 1,219.5 | 1,232.5 | -12 | -1% | 47,200 |
| 2011/02/02 | 1,240 | 1,263.5 | 1,233 | 1,244.5 | +14.5 | +1.2% | 79,600 |
| 2011/02/01 | 1,192 | 1,238.5 | 1,192 | 1,230 | +30.5 | +2.5% | 92,800 |
| 2011/01/31 | 1,178.5 | 1,219 | 1,151.5 | 1,199.5 | +21 | +1.8% | 107,200 |
| 2011/01/28 | 1,215.5 | 1,220 | 1,161.5 | 1,178.5 | -38 | -3.1% | 222,000 |
| 2011/01/27 | 1,223.5 | 1,249 | 1,212 | 1,216.5 | -3.5 | -0.3% | 97,400 |
| 2011/01/26 | 1,217 | 1,250.5 | 1,210.5 | 1,220 | -22 | -1.8% | 88,800 |
| 2011/01/25 | 1,236 | 1,262.5 | 1,227.5 | 1,242 | +14.5 | +1.2% | 198,200 |
| 2011/01/24 | 1,212.5 | 1,237.5 | 1,210.5 | 1,227.5 | +20 | +1.7% | 129,600 |
| 2011/01/21 | 1,241.5 | 1,247 | 1,201 | 1,207.5 | -60 | -4.7% | 141,800 |
| 2011/01/20 | 1,275 | 1,313 | 1,255 | 1,267.5 | -51.5 | -3.9% | 274,600 |
| 2011/01/19 | 1,322.5 | 1,322.5 | 1,291 | 1,319 | -7.5 | -0.6% | 116,800 |
| 2011/01/18 | 1,324 | 1,333.5 | 1,302 | 1,326.5 | -22.5 | -1.7% | 128,000 |
| 2011/01/17 | 1,297.5 | 1,349 | 1,271.5 | 1,349 | +65 | +5.1% | 352,400 |
| 2011/01/14 | 1,276.5 | 1,291.5 | 1,236 | 1,284 | +7.5 | +0.6% | 234,600 |
| 2011/01/13 | 1,198 | 1,290 | 1,183.5 | 1,276.5 | +81 | +6.8% | 322,600 |
| 2011/01/12 | 1,232.5 | 1,250 | 1,181.5 | 1,195.5 | -52 | -4.2% | 240,200 |
3501～
3550
件表示中 / 4801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 | 262,900円 | +7.3% | +15.5% | 1.48% | 20.23倍 | 3.31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 | 585,800円 | +4.0% | +9.8% | 2.05% | 19.76倍 | 3.39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 |
| ＫＡＤＯＫＡＷＡ | 383,700円 | +5.0% | +5.4% | 0.78% | 49.33倍 | 2.25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 |
| ビジョナル | 1,089,000円 | +20.2% | +14.2% | 0.00% | 30.30倍 | 7.42倍 |
|
クラウド活用の会員制転職サービス「ビズリーチ」、人材管理「ハーモス」展開。事業承継等も |
| 電通総研 | 650,000円 | +11.4% | +9.0% | 1.78% | 26.45倍 | 4.64倍 |
|
電通グループ向けが協業案件含め大。設計開発支援強く、人事管理や会計の自社品育つ。無借金 |
市場注目の銘柄
チャート関連のコラム
