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 |
---|---|---|---|---|---|---|---|
2018/09/28 | 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 |
2018/09/06 | 1,505 | 1,506 | 1,410 | 1,428 | -102 | -6.7% | 56,900 |
2018/09/05 | 1,560 | 1,649 | 1,522 | 1,530 | -31 | -2% | 43,900 |
2018/09/04 | 1,571 | 1,608 | 1,508 | 1,561 | -31 | -1.9% | 45,400 |
2018/09/03 | 1,537 | 1,611 | 1,491 | 1,592 | -25 | -1.5% | 54,500 |
2018/08/31 | 1,476 | 1,630 | 1,476 | 1,617 | +155 | +10.6% | 75,600 |
2018/08/30 | 1,438 | 1,475 | 1,434 | 1,462 | +25 | +1.7% | 28,000 |
2018/08/29 | 1,411 | 1,449 | 1,411 | 1,437 | +27 | +1.9% | 10,700 |
2018/08/28 | 1,436 | 1,440 | 1,401 | 1,410 | -9 | -0.6% | 17,400 |
2018/08/27 | 1,380 | 1,440 | 1,373 | 1,419 | +38 | +2.8% | 35,200 |
2018/08/24 | 1,406 | 1,409 | 1,364 | 1,381 | +15 | +1.1% | 26,600 |
2018/08/23 | 1,370 | 1,412 | 1,346 | 1,366 | -15 | -1.1% | 28,700 |
2018/08/22 | 1,343 | 1,396 | 1,320 | 1,381 | +38 | +2.8% | 16,000 |
2018/08/21 | 1,420 | 1,430 | 1,323 | 1,343 | -77 | -5.4% | 47,700 |
2018/08/20 | 1,405 | 1,421 | 1,392 | 1,420 | +55 | +4% | 31,500 |
2018/08/17 | 1,405 | 1,450 | 1,334 | 1,365 | -10 | -0.7% | 65,600 |
2018/08/16 | 1,390 | 1,430 | 1,277 | 1,375 | -136 | -9% | 253,500 |
2018/08/15 | 1,511 | 1,511 | 1,511 | 1,511 | -400 | -20.9% | 14,900 |
2018/08/14 | 1,855 | 1,911 | 1,850 | 1,911 | +96 | +5.3% | 20,700 |
2018/08/13 | 1,902 | 1,902 | 1,798 | 1,815 | -102 | -5.3% | 32,500 |
2018/08/10 | 1,925 | 1,951 | 1,912 | 1,917 | -11 | -0.6% | 10,800 |
2018/08/09 | 1,939 | 1,966 | 1,920 | 1,928 | -11 | -0.6% | 14,100 |
2018/08/08 | 1,952 | 1,973 | 1,930 | 1,939 | -13 | -0.7% | 18,000 |
2018/08/07 | 1,982 | 1,990 | 1,952 | 1,952 | -38 | -1.9% | 13,100 |
2018/08/06 | 2,007 | 2,018 | 1,987 | 1,990 | -25 | -1.2% | 12,400 |
2018/08/03 | 2,039 | 2,049 | 2,012 | 2,015 | -24 | -1.2% | 13,700 |
2018/08/02 | 2,067 | 2,067 | 2,022 | 2,039 | -10 | -0.5% | 12,400 |
2018/08/01 | 2,061 | 2,080 | 2,038 | 2,049 | -4 | -0.2% | 10,700 |
2018/07/31 | 2,064 | 2,077 | 2,046 | 2,053 | -10 | -0.5% | 8,700 |
2018/07/30 | 2,114 | 2,114 | 2,051 | 2,063 | -22 | -1.1% | 11,600 |
2018/07/27 | 2,102 | 2,102 | 2,066 | 2,085 | -28 | -1.3% | 13,400 |
2018/07/26 | 2,134 | 2,134 | 2,100 | 2,113 | -19 | -0.9% | 9,800 |
2018/07/25 | 2,096 | 2,143 | 2,083 | 2,132 | +44 | +2.1% | 10,200 |
2018/07/24 | 2,178 | 2,178 | 2,044 | 2,088 | -40 | -1.9% | 25,900 |
2018/07/23 | 2,148 | 2,263 | 2,080 | 2,128 | -35 | -1.6% | 22,000 |
2018/07/20 | 2,151 | 2,181 | 2,123 | 2,163 | -32 | -1.5% | 11,300 |
2018/07/19 | 2,034 | 2,195 | 2,034 | 2,195 | +161 | +7.9% | 46,500 |
1501~
1550
件表示中 / 1878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 | 50,000円 | +2.9% | +29.2% | 1.60% | 13.07倍 | 1.76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 |
クックビズ | 97,800円 | +31.3% | +19.5% | 0.00% | 6.99倍 | 1.79倍 |
|
飲食業界に特化した求人情報サイトを運営。同サイト通じた有料職業紹介、求人広告事業を展開 |
日パレット | 160,200円 | -5.8% | -29.6% | 2.50% | 6.64倍 | 0.42倍 |
|
関西発祥で、輸送用パレットや機器レンタル大手。直営、委託デポ約200カ所。全国展開 |
AHCG | 128,500円 | +5.4% | +107.1% | 0.78% | 29.48倍 | 2.22倍 |
|
障害児向け放課後デイサービス、共同生活支援等の福祉事業とデイケア介護事業、外食店を展開 |
エスクリ | 19,600円 | +2.0% | +7.5% | 0.00% | 10.19倍 | 0.46倍 |
|
直営施設で婚礼展開、店舗は都市型とビルイン型に特徴。SBIHD、TKPと資本業務提携 |
市場注目の銘柄
チャート関連のコラム