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 |
|---|---|---|---|---|---|---|---|
| 2008/07/17 | 1,900 | 2,025 | 1,900 | 1,970 | +45 | +2.3% | 102,600 |
| 2008/07/16 | 1,820 | 1,950 | 1,820 | 1,925 | +55 | +2.9% | 80,600 |
| 2008/07/15 | 1,880 | 1,900 | 1,865 | 1,870 | +5 | +0.3% | 38,600 |
| 2008/07/14 | 1,850 | 1,900 | 1,850 | 1,865 | +20 | +1.1% | 32,200 |
| 2008/07/11 | 1,825 | 1,865 | 1,825 | 1,845 | -5 | -0.3% | 33,800 |
| 2008/07/10 | 1,845 | 1,870 | 1,815 | 1,850 | +25 | +1.4% | 29,000 |
| 2008/07/09 | 1,845 | 1,895 | 1,825 | 1,825 | -20 | -1.1% | 26,200 |
| 2008/07/08 | 1,885 | 1,905 | 1,835 | 1,845 | -55 | -2.9% | 41,000 |
| 2008/07/07 | 1,815 | 1,980 | 1,815 | 1,900 | +95 | +5.3% | 78,800 |
| 2008/07/04 | 1,835 | 1,865 | 1,775 | 1,805 | -45 | -2.4% | 47,800 |
| 2008/07/03 | 1,815 | 1,850 | 1,805 | 1,850 | -20 | -1.1% | 46,200 |
| 2008/07/02 | 1,905 | 1,905 | 1,845 | 1,870 | -35 | -1.8% | 29,000 |
| 2008/07/01 | 1,920 | 1,945 | 1,890 | 1,905 | -65 | -3.3% | 106,400 |
| 2008/06/30 | 1,940 | 1,970 | 1,940 | 1,970 | -20 | -1% | 64,000 |
| 2008/06/27 | 2,000 | 2,005 | 1,950 | 1,990 | -40 | -2% | 80,800 |
| 2008/06/26 | 2,060 | 2,085 | 2,020 | 2,030 | -55 | -2.6% | 80,600 |
| 2008/06/25 | 2,105 | 2,105 | 2,015 | 2,085 | +5 | +0.2% | 88,800 |
| 2008/06/24 | 2,115 | 2,115 | 2,005 | 2,080 | -10 | -0.5% | 73,400 |
| 2008/06/23 | 2,015 | 2,110 | 2,015 | 2,090 | ±0 | ±0% | 92,200 |
| 2008/06/20 | 2,120 | 2,120 | 2,020 | 2,090 | +55 | +2.7% | 104,800 |
| 2008/06/19 | 2,140 | 2,140 | 2,005 | 2,035 | -65 | -3.1% | 152,400 |
| 2008/06/18 | 2,025 | 2,120 | 2,010 | 2,100 | +90 | +4.5% | 138,400 |
| 2008/06/17 | 1,995 | 2,025 | 1,975 | 2,010 | +45 | +2.3% | 85,000 |
| 2008/06/16 | 1,995 | 1,995 | 1,920 | 1,965 | -35 | -1.8% | 92,600 |
| 2008/06/13 | 2,000 | 2,015 | 1,925 | 2,000 | +50 | +2.6% | 132,000 |
| 2008/06/12 | 1,890 | 1,985 | 1,875 | 1,950 | +55 | +2.9% | 99,800 |
| 2008/06/11 | 1,865 | 1,915 | 1,810 | 1,895 | +15 | +0.8% | 88,600 |
| 2008/06/10 | 1,930 | 1,930 | 1,860 | 1,880 | -50 | -2.6% | 133,600 |
| 2008/06/09 | 1,790 | 2,045 | 1,760 | 1,930 | +135 | +7.5% | 372,400 |
| 2008/06/06 | 1,805 | 1,815 | 1,790 | 1,795 | -20 | -1.1% | 68,400 |
| 2008/06/05 | 1,830 | 1,830 | 1,785 | 1,815 | +30 | +1.7% | 33,400 |
| 2008/06/04 | 1,815 | 1,815 | 1,775 | 1,785 | ±0 | ±0% | 57,400 |
| 2008/06/03 | 1,840 | 1,840 | 1,780 | 1,785 | -75 | -4% | 82,800 |
| 2008/06/02 | 1,910 | 1,910 | 1,855 | 1,860 | -45 | -2.4% | 37,800 |
| 2008/05/30 | 1,845 | 1,920 | 1,845 | 1,905 | +5 | +0.3% | 79,000 |
| 2008/05/29 | 1,840 | 1,915 | 1,835 | 1,900 | +70 | +3.8% | 77,400 |
| 2008/05/28 | 1,805 | 1,845 | 1,775 | 1,830 | +10 | +0.5% | 97,600 |
| 2008/05/27 | 1,815 | 1,835 | 1,765 | 1,820 | +10 | +0.6% | 67,400 |
| 2008/05/26 | 1,835 | 1,860 | 1,810 | 1,810 | -50 | -2.7% | 101,800 |
| 2008/05/23 | 1,855 | 1,895 | 1,830 | 1,860 | -20 | -1.1% | 120,800 |
| 2008/05/22 | 1,815 | 1,890 | 1,710 | 1,880 | +160 | +9.3% | 241,800 |
| 2008/05/21 | 1,770 | 1,785 | 1,710 | 1,720 | -75 | -4.2% | 55,200 |
| 2008/05/20 | 1,755 | 1,815 | 1,755 | 1,795 | +15 | +0.8% | 64,800 |
| 2008/05/19 | 1,745 | 1,830 | 1,745 | 1,780 | +60 | +3.5% | 96,600 |
| 2008/05/16 | 1,735 | 1,785 | 1,695 | 1,720 | ±0 | ±0% | 111,600 |
| 2008/05/15 | 1,725 | 1,730 | 1,700 | 1,720 | +20 | +1.2% | 46,400 |
| 2008/05/14 | 1,700 | 1,720 | 1,690 | 1,700 | +25 | +1.5% | 72,800 |
| 2008/05/13 | 1,650 | 1,675 | 1,625 | 1,675 | +75 | +4.7% | 57,000 |
| 2008/05/12 | 1,620 | 1,625 | 1,575 | 1,600 | -5 | -0.3% | 68,200 |
| 2008/05/09 | 1,685 | 1,685 | 1,605 | 1,605 | -75 | -4.5% | 127,000 |
4001～
4050
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
