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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 9,240 | 9,520 | 8,750 | 8,800 | -330 | -3.6% | 106,200 |
| 2017/07/10 | 9,430 | 9,570 | 8,960 | 9,130 | -300 | -3.2% | 86,700 |
| 2017/07/07 | 8,960 | 9,690 | 8,900 | 9,430 | +320 | +3.5% | 204,700 |
| 2017/07/06 | 8,340 | 9,360 | 8,330 | 9,110 | +870 | +10.6% | 233,400 |
| 2017/07/05 | 8,160 | 8,300 | 7,820 | 8,240 | +80 | +1% | 33,200 |
| 2017/07/04 | 8,500 | 8,550 | 8,000 | 8,160 | -100 | -1.2% | 75,200 |
| 2017/07/03 | 7,810 | 8,260 | 7,790 | 8,260 | +500 | +6.4% | 70,900 |
| 2017/06/30 | 7,650 | 7,860 | 7,460 | 7,760 | -40 | -0.5% | 61,400 |
| 2017/06/29 | 7,720 | 7,890 | 7,560 | 7,800 | +270 | +3.6% | 59,300 |
| 2017/06/28 | 7,950 | 8,140 | 7,530 | 7,530 | -540 | -6.7% | 113,900 |
| 2017/06/27 | 8,720 | 9,100 | 8,030 | 8,070 | -430 | -5.1% | 145,400 |
| 2017/06/26 | 8,470 | 8,710 | 8,280 | 8,500 | -100 | -1.2% | 129,300 |
| 2017/06/23 | 8,200 | 8,790 | 7,720 | 8,600 | +460 | +5.7% | 176,200 |
| 2017/06/22 | 7,800 | 8,600 | 7,800 | 8,140 | +340 | +4.4% | 305,400 |
| 2017/06/21 | 6,860 | 7,890 | 6,660 | 7,800 | +910 | +13.2% | 417,600 |
| 2017/06/20 | 6,500 | 6,950 | 6,470 | 6,890 | +490 | +7.7% | 256,000 |
| 2017/06/19 | 6,630 | 7,070 | 6,350 | 6,400 | -30 | -0.5% | 343,300 |
| 2017/06/16 | 5,930 | 6,520 | 5,900 | 6,430 | +600 | +10.3% | 209,900 |
| 2017/06/15 | 5,870 | 6,050 | 5,800 | 5,830 | -70 | -1.2% | 33,800 |
| 2017/06/14 | 5,930 | 6,140 | 5,900 | 5,900 | -70 | -1.2% | 28,700 |
| 2017/06/13 | 5,750 | 6,150 | 5,750 | 5,970 | +300 | +5.3% | 89,500 |
| 2017/06/12 | 5,740 | 5,770 | 5,570 | 5,670 | -100 | -1.7% | 27,600 |
| 2017/06/09 | 5,730 | 5,910 | 5,670 | 5,770 | +120 | +2.1% | 44,700 |
| 2017/06/08 | 5,840 | 5,860 | 5,650 | 5,650 | -190 | -3.3% | 36,900 |
| 2017/06/07 | 5,590 | 5,900 | 5,470 | 5,840 | +290 | +5.2% | 65,000 |
| 2017/06/06 | 5,740 | 5,800 | 5,540 | 5,550 | -150 | -2.6% | 47,600 |
| 2017/06/05 | 5,760 | 5,960 | 5,700 | 5,700 | -90 | -1.6% | 40,600 |
| 2017/06/02 | 5,980 | 6,090 | 5,750 | 5,790 | -110 | -1.9% | 56,600 |
| 2017/06/01 | 5,970 | 6,220 | 5,870 | 5,900 | -90 | -1.5% | 67,300 |
| 2017/05/31 | 6,050 | 6,480 | 5,950 | 5,990 | -150 | -2.4% | 140,000 |
| 2017/05/30 | 5,810 | 6,180 | 5,670 | 6,140 | +300 | +5.1% | 125,700 |
| 2017/05/29 | 6,350 | 6,350 | 5,810 | 5,840 | -360 | -5.8% | 167,500 |
| 2017/05/26 | 6,360 | 6,800 | 6,160 | 6,200 | +20 | +0.3% | 441,700 |
| 2017/05/25 | 6,000 | 6,330 | 5,720 | 6,180 | +300 | +5.1% | 279,600 |
| 2017/05/24 | 5,590 | 6,090 | 5,580 | 5,880 | +390 | +7.1% | 355,400 |
| 2017/05/23 | 5,650 | 5,730 | 5,460 | 5,490 | -190 | -3.3% | 134,400 |
| 2017/05/22 | 5,170 | 5,680 | 4,985 | 5,680 | +610 | +12% | 150,900 |
| 2017/05/19 | 5,170 | 5,270 | 5,070 | 5,070 | -20 | -0.4% | 26,400 |
| 2017/05/18 | 4,900 | 5,160 | 4,895 | 5,090 | -70 | -1.4% | 72,000 |
| 2017/05/17 | 5,380 | 5,380 | 5,050 | 5,160 | -230 | -4.3% | 129,500 |
| 2017/05/16 | 5,240 | 5,390 | 5,140 | 5,390 | +700 | +14.9% | 259,600 |
| 2017/05/15 | 4,930 | 4,935 | 4,580 | 4,690 | -210 | -4.3% | 47,500 |
| 2017/05/12 | 5,020 | 5,040 | 4,785 | 4,900 | -100 | -2% | 27,200 |
| 2017/05/11 | 4,970 | 5,120 | 4,970 | 5,000 | +70 | +1.4% | 27,300 |
| 2017/05/10 | 5,000 | 5,060 | 4,920 | 4,930 | -90 | -1.8% | 16,700 |
| 2017/05/09 | 4,940 | 5,200 | 4,940 | 5,020 | +80 | +1.6% | 65,400 |
| 2017/05/08 | 4,930 | 4,975 | 4,860 | 4,940 | +35 | +0.7% | 29,900 |
| 2017/05/02 | 5,160 | 5,180 | 4,865 | 4,905 | -175 | -3.4% | 55,600 |
| 2017/05/01 | 5,180 | 5,250 | 5,080 | 5,080 | -100 | -1.9% | 64,500 |
| 2017/04/28 | 5,040 | 5,490 | 4,955 | 5,180 | +130 | +2.6% | 323,000 |
1801～
1850
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
