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 |
---|---|---|---|---|---|---|---|
2018/11/20 | 738 | 745 | 701 | 708 | -45 | -6% | 48,500 |
2018/11/19 | 755 | 757 | 717 | 753 | +25 | +3.4% | 61,100 |
2018/11/16 | 768 | 800 | 713 | 728 | -10 | -1.4% | 56,200 |
2018/11/15 | 701 | 780 | 701 | 738 | -98 | -11.7% | 142,400 |
2018/11/14 | 836 | 836 | 836 | 836 | -150 | -15.2% | 13,600 |
2018/11/13 | 975 | 1,003 | 955 | 986 | -3 | -0.3% | 28,400 |
2018/11/12 | 1,022 | 1,022 | 983 | 989 | -44 | -4.3% | 26,000 |
2018/11/09 | 1,009 | 1,033 | 997 | 1,033 | +24 | +2.4% | 21,600 |
2018/11/08 | 1,028 | 1,036 | 1,003 | 1,009 | +11 | +1.1% | 37,100 |
2018/11/07 | 1,021 | 1,030 | 981 | 998 | -25 | -2.4% | 40,000 |
2018/11/06 | 1,075 | 1,094 | 1,002 | 1,023 | -80 | -7.3% | 92,600 |
2018/11/05 | 974 | 1,103 | 956 | 1,103 | +150 | +15.7% | 91,800 |
2018/11/02 | 977 | 983 | 931 | 953 | +51 | +5.7% | 36,200 |
2018/11/01 | 942 | 942 | 901 | 902 | -48 | -5.1% | 21,700 |
2018/10/31 | 894 | 958 | 894 | 950 | +56 | +6.3% | 36,400 |
2018/10/30 | 855 | 897 | 821 | 894 | +15 | +1.7% | 63,000 |
2018/10/29 | 941 | 947 | 861 | 879 | -67 | -7.1% | 63,700 |
2018/10/26 | 993 | 1,003 | 937 | 946 | -32 | -3.3% | 36,100 |
2018/10/25 | 1,012 | 1,013 | 977 | 978 | -61 | -5.9% | 50,300 |
2018/10/24 | 1,059 | 1,072 | 1,025 | 1,039 | +11 | +1.1% | 27,100 |
2018/10/23 | 1,060 | 1,060 | 1,023 | 1,028 | -49 | -4.5% | 32,700 |
2018/10/22 | 1,131 | 1,131 | 1,070 | 1,077 | -56 | -4.9% | 43,500 |
2018/10/19 | 1,161 | 1,163 | 1,130 | 1,133 | -32 | -2.7% | 23,200 |
2018/10/18 | 1,191 | 1,191 | 1,161 | 1,165 | -27 | -2.3% | 9,000 |
2018/10/17 | 1,167 | 1,197 | 1,151 | 1,192 | +43 | +3.7% | 17,500 |
2018/10/16 | 1,165 | 1,175 | 1,134 | 1,149 | -18 | -1.5% | 20,900 |
2018/10/15 | 1,194 | 1,198 | 1,151 | 1,167 | -18 | -1.5% | 14,700 |
2018/10/12 | 1,137 | 1,195 | 1,137 | 1,185 | +19 | +1.6% | 17,100 |
2018/10/11 | 1,149 | 1,183 | 1,128 | 1,166 | -25 | -2.1% | 40,800 |
2018/10/10 | 1,218 | 1,218 | 1,145 | 1,191 | +3 | +0.3% | 23,900 |
2018/10/09 | 1,231 | 1,238 | 1,178 | 1,188 | -46 | -3.7% | 29,300 |
2018/10/05 | 1,230 | 1,273 | 1,230 | 1,234 | -8 | -0.6% | 25,000 |
2018/10/04 | 1,301 | 1,302 | 1,229 | 1,242 | -58 | -4.5% | 64,200 |
2018/10/03 | 1,352 | 1,391 | 1,300 | 1,300 | -81 | -5.9% | 61,800 |
2018/10/02 | 1,410 | 1,410 | 1,352 | 1,381 | -33 | -2.3% | 28,000 |
2018/10/01 | 1,409 | 1,422 | 1,383 | 1,414 | -6 | -0.4% | 17,200 |
2018/09/28 | 1,466 | 1,469 | 1,403 | 1,420 | -21 | -1.5% | 23,500 |
2018/09/27 | 1,433 | 1,463 | 1,433 | 1,441 | +8 | +0.6% | 18,400 |
2018/09/26 | 1,421 | 1,449 | 1,411 | 1,433 | +12 | +0.8% | 12,700 |
2018/09/25 | 1,420 | 1,450 | 1,396 | 1,421 | -5 | -0.4% | 27,000 |
2018/09/21 | 1,400 | 1,444 | 1,400 | 1,426 | +28 | +2% | 15,800 |
2018/09/20 | 1,399 | 1,431 | 1,398 | 1,398 | ±0 | ±0% | 12,900 |
2018/09/19 | 1,369 | 1,398 | 1,338 | 1,398 | +46 | +3.4% | 21,700 |
2018/09/18 | 1,357 | 1,357 | 1,332 | 1,352 | +10 | +0.7% | 11,200 |
2018/09/14 | 1,374 | 1,374 | 1,331 | 1,342 | +11 | +0.8% | 25,300 |
2018/09/13 | 1,451 | 1,451 | 1,321 | 1,331 | -120 | -8.3% | 93,000 |
2018/09/12 | 1,441 | 1,451 | 1,410 | 1,451 | +4 | +0.3% | 15,700 |
2018/09/11 | 1,423 | 1,480 | 1,394 | 1,447 | +27 | +1.9% | 14,000 |
2018/09/10 | 1,392 | 1,430 | 1,375 | 1,420 | +21 | +1.5% | 30,100 |
2018/09/07 | 1,411 | 1,433 | 1,380 | 1,399 | -29 | -2% | 34,100 |
1451~
1500
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 | 3.49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