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 |
|---|---|---|---|---|---|---|---|
| 2006/06/22 | 1,720 | 1,820 | 1,715 | 1,790 | +95 | +5.6% | 200,400 |
| 2006/06/21 | 1,715 | 1,720 | 1,665 | 1,695 | -25 | -1.5% | 98,600 |
| 2006/06/20 | 1,720 | 1,735 | 1,705 | 1,720 | -20 | -1.1% | 105,200 |
| 2006/06/19 | 1,705 | 1,750 | 1,705 | 1,740 | +35 | +2.1% | 106,800 |
| 2006/06/16 | 1,755 | 1,765 | 1,675 | 1,705 | +5 | +0.3% | 153,800 |
| 2006/06/15 | 1,700 | 1,740 | 1,675 | 1,700 | +75 | +4.6% | 259,600 |
| 2006/06/14 | 1,550 | 1,665 | 1,530 | 1,625 | +25 | +1.6% | 221,600 |
| 2006/06/13 | 1,585 | 1,625 | 1,555 | 1,600 | -30 | -1.8% | 119,000 |
| 2006/06/12 | 1,570 | 1,655 | 1,535 | 1,630 | +50 | +3.2% | 176,800 |
| 2006/06/09 | 1,565 | 1,595 | 1,525 | 1,580 | +65 | +4.3% | 77,200 |
| 2006/06/08 | 1,520 | 1,525 | 1,480 | 1,515 | ±0 | ±0% | 149,800 |
| 2006/06/07 | 1,570 | 1,605 | 1,515 | 1,515 | -75 | -4.7% | 95,400 |
| 2006/06/06 | 1,580 | 1,620 | 1,565 | 1,590 | -90 | -5.4% | 99,000 |
| 2006/06/05 | 1,700 | 1,745 | 1,605 | 1,680 | -30 | -1.8% | 79,600 |
| 2006/06/02 | 1,675 | 1,720 | 1,560 | 1,710 | +15 | +0.9% | 148,000 |
| 2006/06/01 | 1,750 | 1,750 | 1,640 | 1,695 | +45 | +2.7% | 123,000 |
| 2006/05/31 | 1,645 | 1,675 | 1,630 | 1,650 | -60 | -3.5% | 96,000 |
| 2006/05/30 | 1,725 | 1,750 | 1,690 | 1,710 | -40 | -2.3% | 61,800 |
| 2006/05/29 | 1,855 | 1,855 | 1,730 | 1,750 | -80 | -4.4% | 84,000 |
| 2006/05/26 | 1,840 | 1,845 | 1,815 | 1,830 | +50 | +2.8% | 65,400 |
| 2006/05/25 | 1,775 | 1,810 | 1,755 | 1,780 | -10 | -0.6% | 69,800 |
| 2006/05/24 | 1,795 | 1,810 | 1,765 | 1,790 | +20 | +1.1% | 66,400 |
| 2006/05/23 | 1,800 | 1,815 | 1,765 | 1,770 | -120 | -6.3% | 134,000 |
| 2006/05/22 | 1,920 | 1,970 | 1,890 | 1,890 | -30 | -1.6% | 103,400 |
| 2006/05/19 | 1,875 | 1,920 | 1,825 | 1,920 | +20 | +1.1% | 81,400 |
| 2006/05/18 | 1,825 | 1,915 | 1,800 | 1,900 | -20 | -1% | 59,400 |
| 2006/05/17 | 1,830 | 1,925 | 1,740 | 1,920 | +115 | +6.4% | 105,800 |
| 2006/05/16 | 1,975 | 1,995 | 1,790 | 1,805 | -205 | -10.2% | 122,400 |
| 2006/05/15 | 1,995 | 2,025 | 1,945 | 2,010 | -60 | -2.9% | 153,400 |
| 2006/05/12 | 2,080 | 2,085 | 2,045 | 2,070 | -90 | -4.2% | 185,000 |
| 2006/05/11 | 2,175 | 2,235 | 2,155 | 2,160 | -115 | -5.1% | 87,000 |
| 2006/05/10 | 2,280 | 2,280 | 2,220 | 2,275 | ±0 | ±0% | 43,600 |
| 2006/05/09 | 2,250 | 2,280 | 2,230 | 2,275 | +70 | +3.2% | 43,400 |
| 2006/05/08 | 2,190 | 2,230 | 2,190 | 2,205 | +50 | +2.3% | 47,000 |
| 2006/05/02 | 2,180 | 2,185 | 2,155 | 2,155 | ±0 | ±0% | 34,200 |
| 2006/05/01 | 2,205 | 2,205 | 2,150 | 2,155 | -50 | -2.3% | 37,800 |
| 2006/04/28 | 2,185 | 2,205 | 2,175 | 2,205 | -55 | -2.4% | 65,600 |
| 2006/04/27 | 2,325 | 2,350 | 2,235 | 2,260 | +35 | +1.6% | 106,400 |
| 2006/04/26 | 2,205 | 2,225 | 2,150 | 2,225 | +35 | +1.6% | 29,400 |
| 2006/04/25 | 2,130 | 2,230 | 2,130 | 2,190 | +35 | +1.6% | 61,400 |
| 2006/04/24 | 2,150 | 2,195 | 2,125 | 2,155 | -60 | -2.7% | 128,000 |
| 2006/04/21 | 2,265 | 2,275 | 2,185 | 2,215 | -35 | -1.6% | 160,600 |
| 2006/04/20 | 2,295 | 2,360 | 2,245 | 2,250 | ±0 | ±0% | 151,400 |
| 2006/04/19 | 2,265 | 2,310 | 2,250 | 2,250 | +10 | +0.4% | 101,200 |
| 2006/04/18 | 2,200 | 2,270 | 2,165 | 2,240 | +20 | +0.9% | 86,200 |
| 2006/04/17 | 2,320 | 2,320 | 2,210 | 2,220 | -95 | -4.1% | 165,200 |
| 2006/04/14 | 2,345 | 2,345 | 2,265 | 2,315 | -35 | -1.5% | 127,000 |
| 2006/04/13 | 2,425 | 2,430 | 2,330 | 2,350 | -50 | -2.1% | 129,200 |
| 2006/04/12 | 2,450 | 2,470 | 2,395 | 2,400 | -75 | -3% | 106,000 |
| 2006/04/11 | 2,495 | 2,515 | 2,435 | 2,475 | +5 | +0.2% | 98,000 |
4601～
4650
件表示中 / 4737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 | 261,100円 | +13.0% | +5.8% | 1.34% | 22.43倍 | 3.54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 |
| ＫＡＤＯＫＡＷＡ | 366,800円 | +5.3% | -19.9% | 0.82% | 59.73倍 | 2.82倍 |
|
出版大手ＫＡＤＯＫＡＷＡと動画サイト運営のドワンゴが統合。電子書籍、アニメ等に注力 |
| ＯＢＣ | 702,400円 | +14.4% | +12.7% | 1.42% | 33.63倍 | 3.42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 |
| ＢＩＰＲＯＧＹ | 426,700円 | +6.7% | +3.9% | 2.34% | 17.10倍 | 2.62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 |
| 電通総研 | 577,000円 | +11.4% | +9.0% | 2.01% | 23.47倍 | 4.11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
