インターネットインフィニティーの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2020/07/20 | 459 | 460 | 445 | 457 | -10 | -2.1% | 17,100 |
2020/07/17 | 477 | 477 | 466 | 467 | -10 | -2.1% | 13,400 |
2020/07/16 | 482 | 484 | 477 | 477 | -5 | -1% | 4,000 |
2020/07/15 | 480 | 489 | 480 | 482 | -2 | -0.4% | 3,200 |
2020/07/14 | 479 | 484 | 477 | 484 | ±0 | ±0% | 3,300 |
2020/07/13 | 482 | 487 | 482 | 484 | +6 | +1.3% | 1,000 |
2020/07/10 | 491 | 495 | 478 | 478 | -8 | -1.6% | 7,500 |
2020/07/09 | 499 | 500 | 486 | 486 | -13 | -2.6% | 8,000 |
2020/07/08 | 509 | 510 | 499 | 499 | -10 | -2% | 9,800 |
2020/07/07 | 520 | 520 | 499 | 509 | -2 | -0.4% | 8,500 |
2020/07/06 | 493 | 511 | 492 | 511 | +26 | +5.4% | 12,900 |
2020/07/03 | 479 | 499 | 479 | 485 | +1 | +0.2% | 11,500 |
2020/07/02 | 509 | 509 | 480 | 484 | -23 | -4.5% | 25,100 |
2020/07/01 | 515 | 516 | 506 | 507 | -9 | -1.7% | 12,000 |
2020/06/30 | 511 | 521 | 510 | 516 | +6 | +1.2% | 6,900 |
2020/06/29 | 517 | 530 | 505 | 510 | -24 | -4.5% | 21,500 |
2020/06/26 | 538 | 558 | 517 | 534 | -4 | -0.7% | 50,500 |
2020/06/25 | 543 | 550 | 535 | 538 | -12 | -2.2% | 8,800 |
2020/06/24 | 534 | 550 | 534 | 550 | +14 | +2.6% | 10,700 |
2020/06/23 | 533 | 542 | 517 | 536 | +12 | +2.3% | 24,000 |
2020/06/22 | 524 | 527 | 515 | 524 | ±0 | ±0% | 9,900 |
2020/06/19 | 522 | 525 | 516 | 524 | +2 | +0.4% | 5,300 |
2020/06/18 | 531 | 531 | 521 | 522 | -1 | -0.2% | 11,700 |
2020/06/17 | 519 | 530 | 511 | 523 | ±0 | ±0% | 13,700 |
2020/06/16 | 520 | 539 | 513 | 523 | +17 | +3.4% | 21,700 |
2020/06/15 | 536 | 547 | 495 | 506 | -30 | -5.6% | 24,200 |
2020/06/12 | 516 | 540 | 506 | 536 | -20 | -3.6% | 52,100 |
2020/06/11 | 579 | 579 | 556 | 556 | -23 | -4% | 17,800 |
2020/06/10 | 572 | 595 | 566 | 579 | -3 | -0.5% | 26,800 |
2020/06/09 | 566 | 582 | 540 | 582 | +13 | +2.3% | 29,300 |
2020/06/08 | 555 | 589 | 552 | 569 | +14 | +2.5% | 56,200 |
2020/06/05 | 537 | 558 | 519 | 555 | +38 | +7.4% | 24,100 |
2020/06/04 | 546 | 546 | 509 | 517 | -24 | -4.4% | 17,000 |
2020/06/03 | 565 | 567 | 525 | 541 | -22 | -3.9% | 34,700 |
2020/06/02 | 574 | 586 | 561 | 563 | +3 | +0.5% | 31,700 |
2020/06/01 | 547 | 563 | 536 | 560 | +23 | +4.3% | 28,100 |
2020/05/29 | 533 | 537 | 526 | 537 | +3 | +0.6% | 18,800 |
2020/05/28 | 552 | 552 | 525 | 534 | +2 | +0.4% | 32,300 |
2020/05/27 | 525 | 535 | 506 | 532 | +27 | +5.3% | 18,400 |
2020/05/26 | 510 | 527 | 504 | 505 | -7 | -1.4% | 24,400 |
2020/05/25 | 472 | 520 | 472 | 512 | +40 | +8.5% | 54,400 |
2020/05/22 | 480 | 485 | 465 | 472 | +2 | +0.4% | 33,200 |
2020/05/21 | 481 | 481 | 457 | 470 | -15 | -3.1% | 51,800 |
2020/05/20 | 494 | 494 | 476 | 485 | -9 | -1.8% | 31,100 |
2020/05/19 | 491 | 498 | 470 | 494 | +3 | +0.6% | 23,100 |
2020/05/18 | 481 | 503 | 470 | 491 | -46 | -8.6% | 80,700 |
2020/05/15 | 558 | 567 | 517 | 537 | -11 | -2% | 86,100 |
2020/05/14 | 564 | 565 | 547 | 548 | -10 | -1.8% | 27,200 |
2020/05/13 | 558 | 558 | 541 | 558 | -2 | -0.4% | 15,000 |
2020/05/12 | 559 | 566 | 545 | 560 | +1 | +0.2% | 23,700 |
1051~
1100
件表示中 / 1864件
類似銘柄と比較する
現在ご覧いただいている「IIF」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 |
---|---|---|---|---|---|---|---|---|
IIF | 48,200円 | +2.9% | +29.2% | 1.66% | 12.60倍 | 1.85倍 |
|
リハビリ型通所介護「レコードブック」を展開。企業向け市場調査、プロモーションも手がける |
大伸社 | - | +6.7% | -7.0% | - | - | - |
|
- |
川崎地質 | 248,000円 | +0.8% | +142.1% | 2.02% | 8.00倍 | 0.49倍 |
|
地質調査の専業大手。非破壊診断、環境調査、海洋部門に強み。収益は第2、第4四半期に集中 |
ライスカレー | 88,100円 | +19.7% | +258.4% | 0.00% | 9.72倍 | 3.48倍 |
|
インスタ、TikTokデータの分析を通じたマーケティング支援を展開。自社ブランド設立も |
サクシード | 73,000円 | +5.4% | +7.2% | 1.92% | 11.36倍 | 1.18倍 |
|
教員やICT支援員、保育士など教育・福祉の人材サービス展開。家庭教師、個別指導塾も展開 |
市場注目の銘柄
チャート関連のコラム