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 |
|---|---|---|---|---|---|---|---|
| 2010/12/10 | 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 |
| 2010/10/25 | 882.5 | 882.5 | 843.5 | 848 | -36.5 | -4.1% | 133,600 |
| 2010/10/22 | 872.5 | 888.5 | 872 | 884.5 | +15.5 | +1.8% | 118,000 |
| 2010/10/21 | 846 | 872.5 | 834 | 869 | +23.5 | +2.8% | 118,800 |
| 2010/10/20 | 847.5 | 851 | 831 | 845.5 | -11 | -1.3% | 95,600 |
| 2010/10/19 | 880 | 886 | 853 | 856.5 | -34 | -3.8% | 170,600 |
| 2010/10/18 | 892.5 | 906.5 | 866.5 | 890.5 | +5.5 | +0.6% | 200,800 |
| 2010/10/15 | 880 | 895 | 855.5 | 885 | -3.5 | -0.4% | 209,000 |
| 2010/10/14 | 942.5 | 942.5 | 881.5 | 888.5 | -36 | -3.9% | 364,800 |
| 2010/10/13 | 1,011 | 1,017 | 918 | 924.5 | -86 | -8.5% | 377,400 |
| 2010/10/12 | 1,052.5 | 1,054 | 1,010 | 1,010.5 | -52 | -4.9% | 181,400 |
| 2010/10/08 | 1,079 | 1,088 | 1,054.5 | 1,062.5 | -39.5 | -3.6% | 126,400 |
| 2010/10/07 | 1,075 | 1,124 | 1,072.5 | 1,102 | +33 | +3.1% | 170,000 |
| 2010/10/06 | 1,067.5 | 1,087.5 | 1,056 | 1,069 | +3.5 | +0.3% | 72,800 |
| 2010/10/05 | 1,050 | 1,067.5 | 1,047.5 | 1,065.5 | -4 | -0.4% | 98,400 |
| 2010/10/04 | 1,119 | 1,119 | 1,069 | 1,069.5 | -38 | -3.4% | 89,800 |
| 2010/10/01 | 1,115 | 1,147.5 | 1,091.5 | 1,107.5 | +4 | +0.4% | 146,200 |
| 2010/09/30 | 1,143 | 1,143 | 1,092.5 | 1,103.5 | -27.5 | -2.4% | 63,400 |
| 2010/09/29 | 1,146.5 | 1,147 | 1,110.5 | 1,131 | +9 | +0.8% | 66,400 |
3601～
3650
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
