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 |
|---|---|---|---|---|---|---|---|
| 2011/02/25 | 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 |
| 2011/01/11 | 1,191.5 | 1,247.5 | 1,175 | 1,247.5 | +56.5 | +4.7% | 204,600 |
| 2011/01/07 | 1,187.5 | 1,195 | 1,182 | 1,191 | +14 | +1.2% | 60,800 |
| 2011/01/06 | 1,173 | 1,182.5 | 1,164.5 | 1,177 | +16 | +1.4% | 64,400 |
| 2011/01/05 | 1,175 | 1,190 | 1,155.5 | 1,161 | -19 | -1.6% | 116,200 |
| 2011/01/04 | 1,168.5 | 1,188.5 | 1,155.5 | 1,180 | +26.5 | +2.3% | 131,600 |
| 2010/12/30 | 1,153.5 | 1,156.5 | 1,125 | 1,153.5 | -7.5 | -0.6% | 102,600 |
| 2010/12/29 | 1,156 | 1,167 | 1,154 | 1,161 | +3.5 | +0.3% | 89,800 |
| 2010/12/28 | 1,141.5 | 1,163 | 1,133 | 1,157.5 | +0.5 | ±0% | 86,800 |
| 2010/12/27 | 1,100 | 1,157 | 1,100 | 1,157 | +42 | +3.8% | 161,600 |
| 2010/12/24 | 1,129 | 1,129 | 1,091.5 | 1,115 | -8.5 | -0.8% | 142,800 |
| 2010/12/22 | 1,145 | 1,152.5 | 1,115 | 1,123.5 | -31.5 | -2.7% | 93,600 |
| 2010/12/21 | 1,135 | 1,160 | 1,135 | 1,155 | +10.5 | +0.9% | 134,400 |
| 2010/12/20 | 1,125.5 | 1,146 | 1,122.5 | 1,144.5 | -9.5 | -0.8% | 156,600 |
| 2010/12/17 | 1,172.5 | 1,193 | 1,146 | 1,154 | -30 | -2.5% | 164,600 |
| 2010/12/16 | 1,190 | 1,220 | 1,171 | 1,184 | -26 | -2.1% | 225,600 |
| 2010/12/15 | 1,161.5 | 1,210.5 | 1,142 | 1,210 | +25 | +2.1% | 308,000 |
| 2010/12/14 | 1,145 | 1,190 | 1,126.5 | 1,185 | +52 | +4.6% | 251,400 |
| 2010/12/13 | 1,065.5 | 1,134 | 1,050 | 1,133 | +65 | +6.1% | 250,400 |
3551～
3600
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
