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 |
|---|---|---|---|---|---|---|---|
| 2009/12/02 | 942.5 | 942.5 | 911 | 917.5 | -22.5 | -2.4% | 55,400 |
| 2009/12/01 | 886.5 | 940 | 871.5 | 940 | +68.5 | +7.9% | 134,400 |
| 2009/11/30 | 829 | 874 | 824.5 | 871.5 | +37.5 | +4.5% | 142,600 |
| 2009/11/27 | 855 | 860 | 813 | 834 | -51 | -5.8% | 121,800 |
| 2009/11/26 | 870.5 | 898 | 862.5 | 885 | +18 | +2.1% | 101,400 |
| 2009/11/25 | 900 | 900 | 867 | 867 | -28.5 | -3.2% | 83,400 |
| 2009/11/24 | 925.5 | 941.5 | 882 | 895.5 | -39.5 | -4.2% | 180,400 |
| 2009/11/20 | 873.5 | 960.5 | 865 | 935 | +62 | +7.1% | 165,400 |
| 2009/11/19 | 882.5 | 898.5 | 867.5 | 873 | +5.5 | +0.6% | 172,600 |
| 2009/11/18 | 925 | 938.5 | 865 | 867.5 | -19 | -2.1% | 386,000 |
| 2009/11/17 | 975 | 980 | 875 | 886.5 | -73.5 | -7.7% | 247,200 |
| 2009/11/16 | 1,012 | 1,039.5 | 950 | 960 | -89 | -8.5% | 183,000 |
| 2009/11/13 | 1,015 | 1,065 | 1,002.5 | 1,049 | +42.5 | +4.2% | 92,400 |
| 2009/11/12 | 1,047.5 | 1,047.5 | 995 | 1,006.5 | -41.5 | -4% | 75,600 |
| 2009/11/11 | 1,043.5 | 1,064.5 | 1,025 | 1,048 | +3.5 | +0.3% | 76,800 |
| 2009/11/10 | 1,042.5 | 1,049.5 | 1,026 | 1,044.5 | +22 | +2.2% | 88,600 |
| 2009/11/09 | 1,024 | 1,032.5 | 1,007.5 | 1,022.5 | ±0 | ±0% | 54,600 |
| 2009/11/06 | 1,037 | 1,040 | 1,008 | 1,022.5 | +5.5 | +0.5% | 70,000 |
| 2009/11/05 | 1,007.5 | 1,026.5 | 995.5 | 1,017 | +5.5 | +0.5% | 89,800 |
| 2009/11/04 | 1,030.5 | 1,033 | 997 | 1,011.5 | -12.5 | -1.2% | 132,600 |
| 2009/11/02 | 1,025 | 1,025 | 1,005.5 | 1,024 | -10 | -1% | 40,600 |
| 2009/10/30 | 1,050 | 1,050 | 1,020 | 1,034 | -8 | -0.8% | 85,400 |
| 2009/10/29 | 1,004 | 1,044 | 995 | 1,042 | +28.5 | +2.8% | 88,000 |
| 2009/10/28 | 1,049.5 | 1,049.5 | 1,004 | 1,013.5 | -0.5 | ±0% | 62,000 |
| 2009/10/27 | 1,035 | 1,060 | 1,000.5 | 1,014 | -30 | -2.9% | 172,600 |
| 2009/10/26 | 1,062 | 1,067.5 | 1,030 | 1,044 | +2 | +0.2% | 64,400 |
| 2009/10/23 | 1,055 | 1,064.5 | 1,030 | 1,042 | -13 | -1.2% | 103,600 |
| 2009/10/22 | 1,075 | 1,075 | 1,040 | 1,055 | -31.5 | -2.9% | 94,200 |
| 2009/10/21 | 1,107.5 | 1,116.5 | 1,071.5 | 1,086.5 | -39 | -3.5% | 118,000 |
| 2009/10/20 | 1,125.5 | 1,138 | 1,110 | 1,125.5 | -12.5 | -1.1% | 73,800 |
| 2009/10/19 | 1,132 | 1,169.5 | 1,117 | 1,138 | +33 | +3% | 153,200 |
| 2009/10/16 | 1,135 | 1,155 | 1,090 | 1,105 | -50 | -4.3% | 203,800 |
| 2009/10/15 | 1,078 | 1,160 | 1,078 | 1,155 | +80.5 | +7.5% | 239,400 |
| 2009/10/14 | 1,100 | 1,109 | 1,063 | 1,074.5 | -14.5 | -1.3% | 122,200 |
| 2009/10/13 | 1,125 | 1,127 | 1,060 | 1,089 | -1 | -0.1% | 78,800 |
| 2009/10/09 | 1,044.5 | 1,090.5 | 1,035 | 1,090 | +65.5 | +6.4% | 99,000 |
| 2009/10/08 | 1,052.5 | 1,062 | 1,015.5 | 1,024.5 | -27.5 | -2.6% | 55,600 |
| 2009/10/07 | 1,015 | 1,060 | 1,015 | 1,052 | +48 | +4.8% | 164,400 |
| 2009/10/06 | 1,004.5 | 1,008 | 984 | 1,004 | +24 | +2.4% | 85,000 |
| 2009/10/05 | 974.5 | 992 | 954 | 980 | +20.5 | +2.1% | 101,200 |
| 2009/10/02 | 1,000 | 1,000 | 911.5 | 959.5 | -47.5 | -4.7% | 91,400 |
| 2009/10/01 | 1,065.5 | 1,065.5 | 1,004.5 | 1,007 | -38.5 | -3.7% | 133,000 |
| 2009/09/30 | 1,015.5 | 1,049.5 | 1,000 | 1,045.5 | -10 | -0.9% | 92,600 |
| 2009/09/29 | 1,075.5 | 1,075.5 | 1,045 | 1,055.5 | ±0 | ±0% | 146,800 |
| 2009/09/28 | 1,075 | 1,080 | 1,038 | 1,055.5 | -55.5 | -5% | 110,400 |
| 2009/09/25 | 1,152 | 1,152 | 1,106 | 1,111 | -44 | -3.8% | 71,000 |
| 2009/09/24 | 1,152.5 | 1,162 | 1,116.5 | 1,155 | -7.5 | -0.6% | 114,800 |
| 2009/09/18 | 1,129.5 | 1,165 | 1,085 | 1,162.5 | +17.5 | +1.5% | 112,800 |
| 2009/09/17 | 1,130 | 1,161 | 1,115.5 | 1,145 | +15 | +1.3% | 157,000 |
| 2009/09/16 | 1,109.5 | 1,170 | 1,109.5 | 1,130 | +66 | +6.2% | 303,000 |
3851～
3900
件表示中 / 4832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 | 278,900円 | +7.3% | +15.5% | 1.40% | 21.50倍 | 3.51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 |
| ＮＳＳＯＬ | 352,500円 | +5.5% | +11.8% | 2.27% | 22.09倍 | 2.46倍 |
|
日本製鉄系ＳＩで、同社依存度は約２０％。製造、流通、金融系システム構築に強み。配当性向５０％ |
| ＢＩＰＲＯＧＹ | 633,700円 | +4.0% | +9.8% | 1.89% | 21.35倍 | 3.66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 | 339,500円 | +5.0% | +5.4% | 0.88% | 43.70倍 | 1.99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 | 1,172,000円 | +20.2% | +14.2% | 0.00% | 32.66倍 | 8.00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 |
市場注目の銘柄
チャート関連のコラム
