ＩＮＴＬＯＯＰ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 |
|---|---|---|---|---|---|---|---|
| 2025/08/08 | 7,350 | 7,360 | 7,050 | 7,220 | -180 | -2.4% | 46,200 |
| 2025/08/07 | 7,000 | 7,400 | 7,000 | 7,400 | +350 | +5% | 39,200 |
| 2025/08/06 | 7,060 | 7,080 | 6,900 | 7,050 | -10 | -0.1% | 35,500 |
| 2025/08/05 | 7,240 | 7,300 | 7,020 | 7,060 | -150 | -2.1% | 26,400 |
| 2025/08/04 | 7,130 | 7,300 | 7,040 | 7,210 | -50 | -0.7% | 22,600 |
| 2025/08/01 | 7,250 | 7,260 | 7,160 | 7,260 | ±0 | ±0% | 8,300 |
| 2025/07/31 | 7,150 | 7,280 | 7,070 | 7,260 | +120 | +1.7% | 24,400 |
| 2025/07/30 | 7,070 | 7,160 | 7,020 | 7,140 | +70 | +1% | 15,000 |
| 2025/07/29 | 7,150 | 7,190 | 7,050 | 7,070 | -80 | -1.1% | 13,500 |
| 2025/07/28 | 6,980 | 7,210 | 6,980 | 7,150 | +220 | +3.2% | 31,000 |
| 2025/07/25 | 7,000 | 7,040 | 6,780 | 6,930 | -70 | -1% | 30,100 |
| 2025/07/24 | 6,810 | 7,040 | 6,740 | 7,000 | +190 | +2.8% | 62,600 |
| 2025/07/23 | 6,680 | 6,810 | 6,670 | 6,810 | +230 | +3.5% | 22,700 |
| 2025/07/22 | 6,420 | 6,720 | 6,420 | 6,580 | +80 | +1.2% | 30,300 |
| 2025/07/18 | 6,670 | 6,730 | 6,390 | 6,500 | -220 | -3.3% | 23,800 |
| 2025/07/17 | 6,500 | 6,740 | 6,500 | 6,720 | +250 | +3.9% | 36,800 |
| 2025/07/16 | 6,550 | 6,630 | 6,470 | 6,470 | -130 | -2% | 11,000 |
| 2025/07/15 | 6,630 | 6,720 | 6,550 | 6,600 | -30 | -0.5% | 15,300 |
| 2025/07/14 | 6,490 | 6,630 | 6,450 | 6,630 | +110 | +1.7% | 12,600 |
| 2025/07/11 | 6,560 | 6,650 | 6,520 | 6,520 | -10 | -0.2% | 12,200 |
| 2025/07/10 | 6,710 | 6,710 | 6,450 | 6,530 | -130 | -2% | 23,000 |
| 2025/07/09 | 6,800 | 6,800 | 6,630 | 6,660 | -90 | -1.3% | 13,300 |
| 2025/07/08 | 6,750 | 6,760 | 6,580 | 6,750 | +30 | +0.4% | 27,800 |
| 2025/07/07 | 6,700 | 6,770 | 6,570 | 6,720 | +20 | +0.3% | 40,600 |
| 2025/07/04 | 6,360 | 6,860 | 6,340 | 6,700 | +360 | +5.7% | 77,700 |
| 2025/07/03 | 6,260 | 6,350 | 6,170 | 6,340 | +140 | +2.3% | 23,200 |
| 2025/07/02 | 6,310 | 6,320 | 6,120 | 6,200 | -210 | -3.3% | 31,900 |
| 2025/07/01 | 6,370 | 6,420 | 6,230 | 6,410 | -10 | -0.2% | 19,200 |
| 2025/06/30 | 6,210 | 6,450 | 6,210 | 6,420 | +210 | +3.4% | 23,700 |
| 2025/06/27 | 6,240 | 6,380 | 6,100 | 6,210 | -40 | -0.6% | 28,500 |
| 2025/06/26 | 6,370 | 6,530 | 6,210 | 6,250 | -100 | -1.6% | 36,500 |
| 2025/06/25 | 6,170 | 6,350 | 6,100 | 6,350 | +330 | +5.5% | 47,000 |
| 2025/06/24 | 6,060 | 6,100 | 5,850 | 6,020 | +130 | +2.2% | 47,800 |
| 2025/06/23 | 5,840 | 5,970 | 5,800 | 5,890 | +40 | +0.7% | 36,900 |
| 2025/06/20 | 6,210 | 6,280 | 5,850 | 5,850 | -400 | -6.4% | 51,800 |
| 2025/06/19 | 6,760 | 6,760 | 6,210 | 6,250 | -410 | -6.2% | 57,300 |
| 2025/06/18 | 6,330 | 6,690 | 6,320 | 6,660 | +420 | +6.7% | 124,100 |
| 2025/06/17 | 5,890 | 6,250 | 5,890 | 6,240 | +450 | +7.8% | 116,100 |
| 2025/06/16 | 5,400 | 5,790 | 5,200 | 5,790 | +380 | +7% | 156,400 |
| 2025/06/13 | 6,300 | 6,340 | 5,300 | 5,410 | -870 | -13.9% | 203,500 |
| 2025/06/12 | 6,160 | 6,280 | 6,150 | 6,280 | +130 | +2.1% | 25,600 |
| 2025/06/11 | 6,090 | 6,280 | 6,090 | 6,150 | +70 | +1.2% | 40,100 |
| 2025/06/10 | 6,030 | 6,180 | 5,980 | 6,080 | +30 | +0.5% | 31,100 |
| 2025/06/09 | 6,020 | 6,150 | 5,940 | 6,050 | -30 | -0.5% | 36,600 |
| 2025/06/06 | 6,130 | 6,140 | 5,970 | 6,080 | -50 | -0.8% | 38,000 |
| 2025/06/05 | 6,120 | 6,150 | 6,020 | 6,130 | +10 | +0.2% | 35,300 |
| 2025/06/04 | 6,150 | 6,150 | 5,990 | 6,120 | -10 | -0.2% | 53,000 |
| 2025/06/03 | 5,990 | 6,130 | 5,820 | 6,130 | +210 | +3.5% | 45,800 |
| 2025/06/02 | 5,800 | 5,920 | 5,750 | 5,920 | +130 | +2.2% | 29,900 |
| 2025/05/30 | 5,710 | 5,790 | 5,660 | 5,790 | +50 | +0.9% | 36,300 |
1～
50
件表示中 / 757件
類似銘柄と比較する
現在ご覧いただいている「ＩＮＴＬＯＯＰ」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 |
|---|---|---|---|---|---|---|---|---|
| ＩＮＴＬＯＯＰ | 722,000円 | +27.6% | +30.3% | 0.00% | 27.90倍 | 6.30倍 |
|
登録フリーランスと社員の混成チーム軸にコンサルサービス提供、フリーランス人材派遣も |
| 日本ケア | 210,500円 | +7.8% | +6.6% | 3.42% | 17.21倍 | 1.87倍 |
|
福祉用具レンタル卸大手。物流機能持つ営業所を全国展開。三菱商事、ＡＬＳＯＫが大株主 |
| ＩＴＭ | 160,600円 | +4.9% | +0.6% | 6.23% | 20.79倍 | 3.32倍 |
|
ＩＴ系ネットメディア運営。各種広告展開。営業見込み客情報提供するリードジェンを強化中 |
| イージェイＨＤ | 183,300円 | +10.1% | +10.1% | 3.76% | 9.85倍 | 0.97倍 |
|
エイトコンサルと日本技術開発が０７年に経営統合し発足。官公庁工事が柱の総合建設コンサル |
| ファンコミ | 50,600円 | +3.4% | +9.0% | 5.34% | 28.41倍 | 1.86倍 |
|
アフィリエイト（成果報酬型）広告大手。「Ａ８」を運用。２４年３月に「ネンド」撤退。独立系 |
市場注目の銘柄
チャート関連のコラム
