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 |
---|---|---|---|---|---|---|---|
2018/09/06 | 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 |
2018/07/18 | 2,058 | 2,065 | 2,023 | 2,034 | -28 | -1.4% | 20,000 |
2018/07/17 | 2,092 | 2,099 | 2,052 | 2,062 | -4 | -0.2% | 8,900 |
2018/07/13 | 2,083 | 2,134 | 2,055 | 2,066 | +9 | +0.4% | 20,100 |
2018/07/12 | 2,051 | 2,110 | 2,012 | 2,057 | -12 | -0.6% | 27,100 |
2018/07/11 | 2,091 | 2,100 | 2,004 | 2,069 | -68 | -3.2% | 36,500 |
2018/07/10 | 2,227 | 2,250 | 2,136 | 2,137 | -73 | -3.3% | 20,400 |
2018/07/09 | 2,148 | 2,214 | 2,135 | 2,210 | +73 | +3.4% | 17,600 |
2018/07/06 | 2,040 | 2,140 | 2,027 | 2,137 | +97 | +4.8% | 24,500 |
2018/07/05 | 2,133 | 2,161 | 2,030 | 2,040 | -97 | -4.5% | 30,300 |
2018/07/04 | 2,156 | 2,186 | 2,090 | 2,137 | -29 | -1.3% | 15,200 |
2018/07/03 | 2,221 | 2,250 | 2,111 | 2,166 | -29 | -1.3% | 27,300 |
2018/07/02 | 2,321 | 2,360 | 2,191 | 2,195 | -112 | -4.9% | 34,300 |
2018/06/29 | 2,199 | 2,347 | 2,190 | 2,307 | +106 | +4.8% | 49,100 |
2018/06/28 | 2,201 | 2,224 | 2,140 | 2,201 | ±0 | ±0% | 18,900 |
1501~
1550
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