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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 1,039 | 1,039 | 970.5 | 987 | -7.5 | -0.8% | 205,800 |
| 2010/05/25 | 1,165 | 1,175 | 992.5 | 994.5 | -151 | -13.2% | 295,200 |
| 2010/05/24 | 1,167.5 | 1,186.5 | 1,131 | 1,145.5 | +53 | +4.9% | 197,200 |
| 2010/05/21 | 1,084 | 1,105 | 1,066 | 1,092.5 | -16.5 | -1.5% | 86,200 |
| 2010/05/20 | 1,107 | 1,180 | 1,106.5 | 1,109 | -23 | -2% | 53,400 |
| 2010/05/19 | 1,105 | 1,176 | 1,091.5 | 1,132 | +74.5 | +7% | 236,000 |
| 2010/05/18 | 1,170 | 1,178.5 | 1,057 | 1,057.5 | -71.5 | -6.3% | 157,200 |
| 2010/05/17 | 1,200 | 1,211 | 1,119 | 1,129 | -96 | -7.8% | 199,800 |
| 2010/05/14 | 1,047 | 1,296.5 | 1,047 | 1,225 | +178.5 | +17.1% | 595,600 |
| 2010/05/13 | 1,094.5 | 1,094.5 | 1,025.5 | 1,046.5 | -23.5 | -2.2% | 113,600 |
| 2010/05/12 | 1,105 | 1,128 | 1,060 | 1,070 | -35 | -3.2% | 45,000 |
| 2010/05/11 | 1,150 | 1,173 | 1,100 | 1,105 | -29 | -2.6% | 48,600 |
| 2010/05/10 | 1,111.5 | 1,150 | 1,111.5 | 1,134 | +3.5 | +0.3% | 54,200 |
| 2010/05/07 | 1,108 | 1,150 | 1,105 | 1,130.5 | -56.5 | -4.8% | 99,200 |
| 2010/05/06 | 1,145.5 | 1,206.5 | 1,125.5 | 1,187 | +17 | +1.5% | 161,000 |
| 2010/04/30 | 1,214.5 | 1,219 | 1,152 | 1,170 | -27 | -2.3% | 78,400 |
| 2010/04/28 | 1,189.5 | 1,200 | 1,175.5 | 1,197 | -17.5 | -1.4% | 66,000 |
| 2010/04/27 | 1,196.5 | 1,219.5 | 1,175.5 | 1,214.5 | -5 | -0.4% | 74,400 |
| 2010/04/26 | 1,158 | 1,220 | 1,158 | 1,219.5 | +64.5 | +5.6% | 176,400 |
| 2010/04/23 | 1,144 | 1,155 | 1,127 | 1,155 | +15.5 | +1.4% | 67,600 |
| 2010/04/22 | 1,119 | 1,140.5 | 1,099.5 | 1,139.5 | +26 | +2.3% | 96,200 |
| 2010/04/21 | 1,109.5 | 1,119 | 1,092.5 | 1,113.5 | +26 | +2.4% | 49,200 |
| 2010/04/20 | 1,104 | 1,105 | 1,078 | 1,087.5 | -6.5 | -0.6% | 59,000 |
| 2010/04/19 | 1,071 | 1,096.5 | 1,050 | 1,094 | +11 | +1% | 61,800 |
| 2010/04/16 | 1,115 | 1,115 | 1,081.5 | 1,083 | -32 | -2.9% | 51,600 |
| 2010/04/15 | 1,126 | 1,126.5 | 1,086 | 1,115 | -10.5 | -0.9% | 112,800 |
| 2010/04/14 | 1,142.5 | 1,150.5 | 1,125 | 1,125.5 | -17 | -1.5% | 86,000 |
| 2010/04/13 | 1,157 | 1,157 | 1,110 | 1,142.5 | +24 | +2.1% | 188,400 |
| 2010/04/12 | 1,150 | 1,150 | 1,060 | 1,118.5 | +108.5 | +10.7% | 257,000 |
| 2010/04/09 | 1,000 | 1,013 | 990 | 1,010 | +6.5 | +0.6% | 42,600 |
| 2010/04/08 | 1,005 | 1,014.5 | 1,003 | 1,003.5 | -4 | -0.4% | 35,600 |
| 2010/04/07 | 1,022.5 | 1,022.5 | 995.5 | 1,007.5 | +4 | +0.4% | 35,000 |
| 2010/04/06 | 1,002.5 | 1,009.5 | 992.5 | 1,003.5 | +12.5 | +1.3% | 157,800 |
| 2010/04/05 | 1,025 | 1,025 | 980 | 991 | +3 | +0.3% | 138,200 |
| 2010/04/02 | 998.5 | 998.5 | 978.5 | 988 | -10 | -1% | 144,000 |
| 2010/04/01 | 1,030 | 1,030 | 982.5 | 998 | -36 | -3.5% | 166,000 |
| 2010/03/31 | 1,045 | 1,066.5 | 1,033.5 | 1,034 | -36 | -3.4% | 70,000 |
| 2010/03/30 | 1,050 | 1,073 | 1,026 | 1,070 | +37 | +3.6% | 128,000 |
| 2010/03/29 | 984.5 | 1,039.5 | 984.5 | 1,033 | +18.5 | +1.8% | 96,400 |
| 2010/03/26 | 1,025 | 1,039 | 991 | 1,014.5 | -25.5 | -2.5% | 108,200 |
| 2010/03/25 | 1,095 | 1,097.5 | 1,025.5 | 1,040 | -40 | -3.7% | 109,400 |
| 2010/03/24 | 1,070 | 1,084.5 | 1,046 | 1,080 | +23.5 | +2.2% | 108,600 |
| 2010/03/23 | 1,022.5 | 1,067.5 | 1,022.5 | 1,056.5 | +9 | +0.9% | 79,200 |
| 2010/03/19 | 1,042 | 1,052.5 | 1,040 | 1,047.5 | +5 | +0.5% | 93,000 |
| 2010/03/18 | 1,025 | 1,044.5 | 1,016 | 1,042.5 | +1.5 | +0.1% | 45,400 |
| 2010/03/17 | 1,045 | 1,045 | 1,024.5 | 1,041 | +8.5 | +0.8% | 49,400 |
| 2010/03/16 | 1,048.5 | 1,048.5 | 1,025 | 1,032.5 | -15.5 | -1.5% | 84,200 |
| 2010/03/15 | 1,036.5 | 1,050 | 1,035 | 1,048 | +12 | +1.2% | 69,800 |
| 2010/03/12 | 1,020 | 1,039 | 1,015 | 1,036 | +31 | +3.1% | 109,800 |
| 2010/03/11 | 975 | 1,013 | 970 | 1,005 | +12.5 | +1.3% | 91,800 |
3551～
3600
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
