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 |
|---|---|---|---|---|---|---|---|
| 2011/01/11 | 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 |
| 2010/12/10 | 1,066.5 | 1,077 | 1,052.5 | 1,068 | +16 | +1.5% | 126,600 |
| 2010/12/09 | 1,085.5 | 1,085.5 | 1,046.5 | 1,052 | -41.5 | -3.8% | 113,800 |
| 2010/12/08 | 1,075.5 | 1,111.5 | 1,070 | 1,093.5 | -1.5 | -0.1% | 165,600 |
| 2010/12/07 | 1,065 | 1,095 | 1,059 | 1,095 | +45 | +4.3% | 276,000 |
| 2010/12/06 | 1,024.5 | 1,059 | 1,020 | 1,050 | +40.5 | +4% | 176,200 |
| 2010/12/03 | 1,005 | 1,021.5 | 998 | 1,009.5 | +8 | +0.8% | 87,800 |
| 2010/12/02 | 1,007 | 1,010 | 986 | 1,001.5 | +19 | +1.9% | 103,600 |
| 2010/12/01 | 964 | 987 | 964 | 982.5 | +18.5 | +1.9% | 74,600 |
| 2010/11/30 | 960 | 984 | 960 | 964 | -9.5 | -1% | 120,400 |
| 2010/11/29 | 964 | 974 | 938.5 | 973.5 | +24.5 | +2.6% | 109,800 |
| 2010/11/26 | 983.5 | 988 | 930.5 | 949 | -39.5 | -4% | 179,200 |
| 2010/11/25 | 1,001.5 | 1,006 | 981 | 988.5 | -8 | -0.8% | 93,400 |
| 2010/11/24 | 976.5 | 1,009.5 | 975 | 996.5 | -30 | -2.9% | 146,000 |
| 2010/11/22 | 995 | 1,031 | 980.5 | 1,026.5 | +46.5 | +4.7% | 132,600 |
| 2010/11/19 | 1,015.5 | 1,017.5 | 975.5 | 980 | -23 | -2.3% | 116,600 |
| 2010/11/18 | 974 | 1,008.5 | 963 | 1,003 | +40.5 | +4.2% | 130,200 |
| 2010/11/17 | 960.5 | 981 | 959.5 | 962.5 | -32 | -3.2% | 149,600 |
| 2010/11/16 | 1,005 | 1,005 | 965.5 | 994.5 | +9.5 | +1% | 248,200 |
| 2010/11/15 | 890 | 1,020 | 879 | 985 | +96 | +10.8% | 447,200 |
| 2010/11/12 | 902 | 911.5 | 879.5 | 889 | -24 | -2.6% | 164,200 |
| 2010/11/11 | 945 | 947 | 907.5 | 913 | -33.5 | -3.5% | 93,800 |
| 2010/11/10 | 950 | 970 | 939.5 | 946.5 | +11.5 | +1.2% | 140,800 |
| 2010/11/09 | 908.5 | 940 | 903 | 935 | +45 | +5.1% | 152,000 |
| 2010/11/08 | 870 | 892.5 | 859 | 890 | +31.5 | +3.7% | 91,800 |
| 2010/11/05 | 850 | 874 | 849.5 | 858.5 | +21 | +2.5% | 81,000 |
| 2010/11/04 | 825 | 849.5 | 825 | 837.5 | +14 | +1.7% | 43,600 |
| 2010/11/02 | 864.5 | 864.5 | 815 | 823.5 | -31 | -3.6% | 84,800 |
| 2010/11/01 | 855 | 873.5 | 846.5 | 854.5 | -13 | -1.5% | 79,200 |
| 2010/10/29 | 844 | 871.5 | 842 | 867.5 | +21 | +2.5% | 78,800 |
| 2010/10/28 | 857.5 | 870 | 846.5 | 846.5 | -15 | -1.7% | 81,800 |
| 2010/10/27 | 859 | 869.5 | 842.5 | 861.5 | +19 | +2.3% | 72,600 |
| 2010/10/26 | 848.5 | 858 | 841.5 | 842.5 | -5.5 | -0.6% | 65,400 |
3551～
3600
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
