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 |
|---|---|---|---|---|---|---|---|
| 2008/05/14 | 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 |
| 2008/05/08 | 1,690 | 1,690 | 1,675 | 1,680 | +5 | +0.3% | 67,800 |
| 2008/05/07 | 1,735 | 1,750 | 1,675 | 1,675 | -60 | -3.5% | 79,800 |
| 2008/05/02 | 1,715 | 1,740 | 1,700 | 1,735 | +50 | +3% | 35,000 |
| 2008/05/01 | 1,740 | 1,745 | 1,680 | 1,685 | -65 | -3.7% | 48,600 |
| 2008/04/30 | 1,755 | 1,770 | 1,710 | 1,750 | +10 | +0.6% | 57,600 |
| 2008/04/28 | 1,735 | 1,740 | 1,710 | 1,740 | +75 | +4.5% | 55,000 |
| 2008/04/25 | 1,705 | 1,705 | 1,660 | 1,665 | -15 | -0.9% | 46,800 |
| 2008/04/24 | 1,730 | 1,730 | 1,675 | 1,680 | -30 | -1.8% | 35,800 |
| 2008/04/23 | 1,750 | 1,760 | 1,700 | 1,710 | -15 | -0.9% | 78,200 |
| 2008/04/22 | 1,760 | 1,760 | 1,690 | 1,725 | +20 | +1.2% | 63,000 |
| 2008/04/21 | 1,750 | 1,750 | 1,705 | 1,705 | -10 | -0.6% | 46,200 |
| 2008/04/18 | 1,735 | 1,735 | 1,660 | 1,715 | -20 | -1.2% | 48,400 |
| 2008/04/17 | 1,745 | 1,775 | 1,720 | 1,735 | ±0 | ±0% | 57,000 |
| 2008/04/16 | 1,740 | 1,740 | 1,700 | 1,735 | +30 | +1.8% | 36,400 |
| 2008/04/15 | 1,685 | 1,725 | 1,685 | 1,705 | ±0 | ±0% | 38,200 |
| 2008/04/14 | 1,750 | 1,785 | 1,690 | 1,705 | -95 | -5.3% | 72,600 |
| 2008/04/11 | 1,730 | 1,820 | 1,720 | 1,800 | ±0 | ±0% | 96,400 |
| 2008/04/10 | 1,715 | 1,815 | 1,715 | 1,800 | +35 | +2% | 86,600 |
| 2008/04/09 | 1,720 | 1,790 | 1,700 | 1,765 | -5 | -0.3% | 91,000 |
| 2008/04/08 | 1,760 | 1,815 | 1,760 | 1,770 | -15 | -0.8% | 58,000 |
| 2008/04/07 | 1,710 | 1,815 | 1,705 | 1,785 | +20 | +1.1% | 101,200 |
| 2008/04/04 | 1,760 | 1,765 | 1,735 | 1,765 | +20 | +1.1% | 83,200 |
| 2008/04/03 | 1,790 | 1,795 | 1,735 | 1,745 | -70 | -3.9% | 112,200 |
| 2008/04/02 | 1,740 | 1,850 | 1,720 | 1,815 | +150 | +9% | 188,200 |
| 2008/04/01 | 1,600 | 1,685 | 1,575 | 1,665 | +60 | +3.7% | 107,600 |
| 2008/03/31 | 1,645 | 1,655 | 1,560 | 1,605 | -50 | -3% | 103,600 |
| 2008/03/28 | 1,700 | 1,705 | 1,620 | 1,655 | -120 | -6.8% | 122,400 |
| 2008/03/27 | 1,720 | 1,795 | 1,685 | 1,775 | +130 | +7.9% | 141,200 |
| 2008/03/26 | 1,625 | 1,655 | 1,620 | 1,645 | -10 | -0.6% | 60,000 |
| 2008/03/25 | 1,600 | 1,660 | 1,600 | 1,655 | +30 | +1.8% | 54,800 |
| 2008/03/24 | 1,660 | 1,695 | 1,615 | 1,625 | -10 | -0.6% | 44,200 |
| 2008/03/21 | 1,505 | 1,650 | 1,505 | 1,635 | +105 | +6.9% | 86,200 |
| 2008/03/19 | 1,425 | 1,570 | 1,425 | 1,530 | +155 | +11.3% | 128,000 |
| 2008/03/18 | 1,395 | 1,420 | 1,355 | 1,375 | -100 | -6.8% | 100,400 |
| 2008/03/17 | 1,415 | 1,500 | 1,350 | 1,475 | +25 | +1.7% | 78,600 |
| 2008/03/14 | 1,490 | 1,515 | 1,410 | 1,450 | -65 | -4.3% | 130,400 |
| 2008/03/13 | 1,555 | 1,605 | 1,510 | 1,515 | -65 | -4.1% | 80,200 |
| 2008/03/12 | 1,655 | 1,685 | 1,575 | 1,580 | -30 | -1.9% | 62,800 |
| 2008/03/11 | 1,495 | 1,620 | 1,475 | 1,610 | +65 | +4.2% | 96,400 |
| 2008/03/10 | 1,555 | 1,570 | 1,525 | 1,545 | -60 | -3.7% | 107,000 |
| 2008/03/07 | 1,650 | 1,650 | 1,605 | 1,605 | -70 | -4.2% | 37,200 |
| 2008/03/06 | 1,710 | 1,710 | 1,660 | 1,675 | +15 | +0.9% | 50,600 |
| 2008/03/05 | 1,635 | 1,735 | 1,615 | 1,660 | +50 | +3.1% | 147,800 |
| 2008/03/04 | 1,610 | 1,620 | 1,590 | 1,610 | -75 | -4.5% | 109,400 |
| 2008/03/03 | 1,680 | 1,700 | 1,660 | 1,685 | -90 | -5.1% | 80,600 |
| 2008/02/29 | 1,810 | 1,815 | 1,765 | 1,775 | -70 | -3.8% | 48,600 |
4201～
4250
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
