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 |
|---|---|---|---|---|---|---|---|
| 2010/10/25 | 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 |
| 2010/09/28 | 1,095 | 1,148 | 1,095 | 1,122 | +24.5 | +2.2% | 117,200 |
| 2010/09/27 | 1,082 | 1,097.5 | 1,059 | 1,097.5 | +57 | +5.5% | 167,200 |
| 2010/09/24 | 1,072 | 1,072 | 1,033.5 | 1,040.5 | -36.5 | -3.4% | 131,800 |
| 2010/09/22 | 1,093 | 1,097 | 1,076 | 1,077 | -29.5 | -2.7% | 58,400 |
| 2010/09/21 | 1,090.5 | 1,128 | 1,090.5 | 1,106.5 | +16.5 | +1.5% | 118,200 |
| 2010/09/17 | 1,065 | 1,095 | 1,050 | 1,090 | +34 | +3.2% | 109,200 |
| 2010/09/16 | 1,070 | 1,070 | 1,045 | 1,056 | -9.5 | -0.9% | 116,400 |
| 2010/09/15 | 1,051.5 | 1,070.5 | 1,051.5 | 1,065.5 | -4.5 | -0.4% | 86,800 |
| 2010/09/14 | 1,094 | 1,094 | 1,060.5 | 1,070 | -39 | -3.5% | 104,600 |
| 2010/09/13 | 1,088.5 | 1,109 | 1,080.5 | 1,109 | +43.5 | +4.1% | 75,800 |
| 2010/09/10 | 1,055 | 1,090.5 | 1,055 | 1,065.5 | -10 | -0.9% | 80,000 |
| 2010/09/09 | 1,091 | 1,100.5 | 1,065 | 1,075.5 | -15.5 | -1.4% | 49,800 |
| 2010/09/08 | 1,108 | 1,121 | 1,085 | 1,091 | -36 | -3.2% | 37,800 |
| 2010/09/07 | 1,115.5 | 1,145 | 1,115 | 1,127 | -7.5 | -0.7% | 30,200 |
| 2010/09/06 | 1,145.5 | 1,173.5 | 1,126.5 | 1,134.5 | -15.5 | -1.3% | 71,000 |
| 2010/09/03 | 1,115.5 | 1,150 | 1,115.5 | 1,150 | +31.5 | +2.8% | 81,400 |
| 2010/09/02 | 1,137 | 1,153.5 | 1,102 | 1,118.5 | -12.5 | -1.1% | 109,400 |
| 2010/09/01 | 1,090 | 1,143.5 | 1,090 | 1,131 | +26 | +2.4% | 109,600 |
| 2010/08/31 | 1,095 | 1,124.5 | 1,095 | 1,105 | -34.5 | -3% | 93,400 |
| 2010/08/30 | 1,115.5 | 1,141 | 1,108.5 | 1,139.5 | +32.5 | +2.9% | 96,000 |
| 2010/08/27 | 1,088.5 | 1,120 | 1,084 | 1,107 | +12.5 | +1.1% | 131,400 |
| 2010/08/26 | 1,090 | 1,097.5 | 1,057.5 | 1,094.5 | +17.5 | +1.6% | 131,400 |
| 2010/08/25 | 1,032.5 | 1,095 | 1,024 | 1,077 | +49.5 | +4.8% | 225,200 |
| 2010/08/24 | 1,048 | 1,054.5 | 1,012 | 1,027.5 | -20.5 | -2% | 124,200 |
| 2010/08/23 | 1,044.5 | 1,051.5 | 1,015 | 1,048 | +16.5 | +1.6% | 105,200 |
| 2010/08/20 | 1,030 | 1,058 | 1,021.5 | 1,031.5 | -9 | -0.9% | 150,800 |
| 2010/08/19 | 1,020.5 | 1,042.5 | 1,010 | 1,040.5 | +6.5 | +0.6% | 163,200 |
| 2010/08/18 | 1,064.5 | 1,078.5 | 1,026 | 1,034 | -34 | -3.2% | 155,400 |
| 2010/08/17 | 1,064 | 1,114 | 1,061 | 1,068 | +13.5 | +1.3% | 179,600 |
| 2010/08/16 | 1,150 | 1,150 | 1,048 | 1,054.5 | -120.5 | -10.3% | 254,800 |
| 2010/08/13 | 1,165 | 1,249.5 | 1,165 | 1,175 | ±0 | ±0% | 129,200 |
| 2010/08/12 | 1,175 | 1,197 | 1,159.5 | 1,175 | -25 | -2.1% | 77,200 |
3601～
3650
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
