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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 1,950 | 1,980 | 1,910 | 1,920 | -5 | -0.3% | 543,000 |
| 2006/11/29 | 1,920 | 1,940 | 1,920 | 1,925 | ±0 | ±0% | 112,200 |
| 2006/11/28 | 1,890 | 1,930 | 1,890 | 1,925 | -30 | -1.5% | 162,000 |
| 2006/11/27 | 1,950 | 1,970 | 1,945 | 1,955 | -15 | -0.8% | 143,000 |
| 2006/11/24 | 1,950 | 1,975 | 1,925 | 1,970 | +20 | +1% | 157,200 |
| 2006/11/22 | 1,910 | 1,965 | 1,895 | 1,950 | +90 | +4.8% | 133,000 |
| 2006/11/21 | 1,875 | 1,895 | 1,860 | 1,860 | -5 | -0.3% | 42,000 |
| 2006/11/20 | 1,950 | 1,950 | 1,865 | 1,865 | -100 | -5.1% | 164,600 |
| 2006/11/17 | 1,935 | 1,985 | 1,915 | 1,965 | +55 | +2.9% | 293,400 |
| 2006/11/16 | 1,940 | 1,975 | 1,910 | 1,910 | -25 | -1.3% | 210,200 |
| 2006/11/15 | 1,940 | 1,965 | 1,900 | 1,935 | +70 | +3.8% | 526,400 |
| 2006/11/14 | 1,830 | 1,870 | 1,830 | 1,865 | +55 | +3% | 50,200 |
| 2006/11/13 | 1,850 | 1,850 | 1,790 | 1,810 | -75 | -4% | 115,800 |
| 2006/11/10 | 1,905 | 1,940 | 1,885 | 1,885 | -70 | -3.6% | 138,400 |
| 2006/11/09 | 1,930 | 1,970 | 1,910 | 1,955 | +25 | +1.3% | 81,200 |
| 2006/11/08 | 1,940 | 1,950 | 1,920 | 1,930 | -10 | -0.5% | 37,200 |
| 2006/11/07 | 1,950 | 1,950 | 1,925 | 1,940 | +15 | +0.8% | 40,200 |
| 2006/11/06 | 1,910 | 1,940 | 1,900 | 1,925 | +10 | +0.5% | 50,000 |
| 2006/11/02 | 1,925 | 1,985 | 1,855 | 1,915 | -15 | -0.8% | 182,400 |
| 2006/11/01 | 1,915 | 1,950 | 1,900 | 1,930 | -10 | -0.5% | 97,400 |
| 2006/10/31 | 1,905 | 1,940 | 1,905 | 1,940 | +25 | +1.3% | 35,400 |
| 2006/10/30 | 1,930 | 1,950 | 1,900 | 1,915 | -45 | -2.3% | 58,200 |
| 2006/10/27 | 1,950 | 1,960 | 1,930 | 1,960 | ±0 | ±0% | 68,200 |
| 2006/10/26 | 1,955 | 1,965 | 1,940 | 1,960 | +5 | +0.3% | 81,200 |
| 2006/10/25 | 1,950 | 1,975 | 1,935 | 1,955 | +5 | +0.3% | 109,400 |
| 2006/10/24 | 1,950 | 1,960 | 1,920 | 1,950 | +5 | +0.3% | 157,400 |
| 2006/10/23 | 1,945 | 1,975 | 1,920 | 1,945 | +25 | +1.3% | 111,000 |
| 2006/10/20 | 1,955 | 1,955 | 1,910 | 1,920 | -35 | -1.8% | 74,000 |
| 2006/10/19 | 1,990 | 1,990 | 1,940 | 1,955 | +15 | +0.8% | 235,800 |
| 2006/10/18 | 1,925 | 1,970 | 1,905 | 1,940 | +10 | +0.5% | 157,200 |
| 2006/10/17 | 1,925 | 1,940 | 1,890 | 1,930 | +10 | +0.5% | 61,400 |
| 2006/10/16 | 1,930 | 1,940 | 1,895 | 1,920 | +10 | +0.5% | 59,000 |
| 2006/10/13 | 1,915 | 1,940 | 1,890 | 1,910 | +15 | +0.8% | 79,000 |
| 2006/10/12 | 1,885 | 1,915 | 1,870 | 1,895 | +60 | +3.3% | 92,800 |
| 2006/10/11 | 1,975 | 1,975 | 1,800 | 1,835 | -115 | -5.9% | 206,800 |
| 2006/10/10 | 1,890 | 1,980 | 1,880 | 1,950 | +25 | +1.3% | 75,400 |
| 2006/10/06 | 1,940 | 1,950 | 1,925 | 1,925 | -20 | -1% | 69,200 |
| 2006/10/05 | 1,920 | 1,980 | 1,910 | 1,945 | +65 | +3.5% | 205,600 |
| 2006/10/04 | 1,860 | 1,915 | 1,860 | 1,880 | +20 | +1.1% | 187,200 |
| 2006/10/03 | 1,845 | 1,875 | 1,830 | 1,860 | +15 | +0.8% | 121,800 |
| 2006/10/02 | 1,855 | 1,875 | 1,840 | 1,845 | -15 | -0.8% | 67,200 |
| 2006/09/29 | 1,840 | 1,880 | 1,840 | 1,860 | +15 | +0.8% | 89,200 |
| 2006/09/28 | 1,840 | 1,885 | 1,805 | 1,845 | +30 | +1.7% | 86,000 |
| 2006/09/27 | 1,770 | 1,825 | 1,770 | 1,815 | +75 | +4.3% | 47,400 |
| 2006/09/26 | 1,725 | 1,775 | 1,725 | 1,740 | -5 | -0.3% | 66,400 |
| 2006/09/25 | 1,800 | 1,800 | 1,745 | 1,745 | -65 | -3.6% | 90,400 |
| 2006/09/22 | 1,850 | 1,870 | 1,795 | 1,810 | -110 | -5.7% | 245,600 |
| 2006/09/21 | 1,950 | 1,960 | 1,905 | 1,920 | -20 | -1% | 113,800 |
| 2006/09/20 | 1,945 | 1,950 | 1,905 | 1,940 | -55 | -2.8% | 124,200 |
| 2006/09/19 | 1,945 | 2,020 | 1,945 | 1,995 | +70 | +3.6% | 259,000 |
4401～
4450
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
