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 |
|---|---|---|---|---|---|---|---|
| 2023/10/05 | 5,750 | 5,870 | 5,460 | 5,730 | +180 | +3.2% | 158,500 |
| 2023/10/04 | 5,770 | 5,910 | 5,530 | 5,550 | -370 | -6.3% | 148,700 |
| 2023/10/03 | 6,200 | 6,240 | 5,900 | 5,920 | -290 | -4.7% | 127,500 |
| 2023/10/02 | 6,110 | 6,560 | 6,030 | 6,210 | +400 | +6.9% | 234,600 |
| 2023/09/29 | 5,870 | 5,970 | 5,680 | 5,810 | -60 | -1% | 103,600 |
| 2023/09/28 | 6,060 | 6,070 | 5,810 | 5,870 | -230 | -3.8% | 87,000 |
| 2023/09/27 | 6,100 | 6,280 | 5,950 | 6,100 | -90 | -1.5% | 95,200 |
| 2023/09/26 | 6,550 | 6,550 | 6,180 | 6,190 | -320 | -4.9% | 68,200 |
| 2023/09/25 | 6,560 | 6,600 | 6,270 | 6,510 | -150 | -2.3% | 100,000 |
| 2023/09/22 | 6,020 | 6,700 | 6,010 | 6,660 | +450 | +7.2% | 121,800 |
| 2023/09/21 | 6,590 | 6,590 | 6,060 | 6,210 | -610 | -8.9% | 175,300 |
| 2023/09/20 | 6,810 | 7,050 | 6,620 | 6,820 | +10 | +0.1% | 130,600 |
| 2023/09/19 | 6,590 | 7,240 | 6,470 | 6,810 | -10 | -0.1% | 390,700 |
| 2023/09/15 | 6,820 | 6,820 | 6,820 | 6,820 | +1,000 | +17.2% | 31,900 |
| 2023/09/14 | 5,460 | 5,850 | 5,430 | 5,820 | +370 | +6.8% | 96,900 |
| 2023/09/13 | 5,430 | 5,510 | 5,290 | 5,450 | -30 | -0.5% | 41,200 |
| 2023/09/12 | 5,400 | 5,620 | 5,400 | 5,480 | +280 | +5.4% | 69,800 |
| 2023/09/11 | 5,900 | 5,920 | 5,130 | 5,200 | -670 | -11.4% | 114,400 |
| 2023/09/08 | 5,850 | 6,080 | 5,850 | 5,870 | -80 | -1.3% | 28,900 |
| 2023/09/07 | 5,820 | 5,950 | 5,660 | 5,950 | +190 | +3.3% | 29,700 |
| 2023/09/06 | 5,760 | 5,910 | 5,690 | 5,760 | -80 | -1.4% | 24,700 |
| 2023/09/05 | 5,500 | 5,900 | 5,500 | 5,840 | +340 | +6.2% | 74,300 |
| 2023/09/04 | 5,590 | 5,600 | 5,380 | 5,500 | -160 | -2.8% | 33,800 |
| 2023/09/01 | 5,630 | 5,670 | 5,420 | 5,660 | +40 | +0.7% | 46,700 |
| 2023/08/31 | 5,740 | 5,750 | 5,600 | 5,620 | -100 | -1.7% | 16,400 |
| 2023/08/30 | 5,780 | 5,800 | 5,680 | 5,720 | -60 | -1% | 16,700 |
| 2023/08/29 | 5,700 | 5,820 | 5,630 | 5,780 | +100 | +1.8% | 17,100 |
| 2023/08/28 | 5,650 | 5,700 | 5,580 | 5,680 | +60 | +1.1% | 12,600 |
| 2023/08/25 | 5,740 | 5,750 | 5,620 | 5,620 | -120 | -2.1% | 10,100 |
| 2023/08/24 | 5,990 | 5,990 | 5,660 | 5,740 | -170 | -2.9% | 20,000 |
| 2023/08/23 | 5,810 | 5,910 | 5,770 | 5,910 | +160 | +2.8% | 19,600 |
| 2023/08/22 | 5,880 | 5,980 | 5,690 | 5,750 | -110 | -1.9% | 23,700 |
| 2023/08/21 | 5,580 | 5,950 | 5,580 | 5,860 | +280 | +5% | 59,600 |
| 2023/08/18 | 5,410 | 5,740 | 5,350 | 5,580 | +70 | +1.3% | 38,200 |
| 2023/08/17 | 5,690 | 5,690 | 5,490 | 5,510 | -130 | -2.3% | 26,900 |
| 2023/08/16 | 5,660 | 5,780 | 5,630 | 5,640 | -80 | -1.4% | 14,100 |
| 2023/08/15 | 5,790 | 5,810 | 5,700 | 5,720 | -50 | -0.9% | 9,000 |
| 2023/08/14 | 5,950 | 6,020 | 5,770 | 5,770 | -240 | -4% | 16,000 |
| 2023/08/10 | 5,740 | 6,010 | 5,660 | 6,010 | +230 | +4% | 28,900 |
| 2023/08/09 | 5,620 | 5,780 | 5,620 | 5,780 | +80 | +1.4% | 15,700 |
| 2023/08/08 | 5,810 | 5,810 | 5,670 | 5,700 | -140 | -2.4% | 25,600 |
| 2023/08/07 | 5,980 | 5,980 | 5,810 | 5,840 | -180 | -3% | 19,800 |
| 2023/08/04 | 6,120 | 6,170 | 5,930 | 6,020 | -120 | -2% | 27,600 |
| 2023/08/03 | 5,950 | 6,230 | 5,850 | 6,140 | +120 | +2% | 49,300 |
| 2023/08/02 | 6,050 | 6,140 | 5,970 | 6,020 | -50 | -0.8% | 44,200 |
| 2023/08/01 | 5,770 | 6,130 | 5,700 | 6,070 | +360 | +6.3% | 90,500 |
| 2023/07/31 | 5,750 | 5,770 | 5,560 | 5,710 | +160 | +2.9% | 34,000 |
| 2023/07/28 | 5,700 | 5,820 | 5,470 | 5,550 | -250 | -4.3% | 70,200 |
| 2023/07/27 | 5,700 | 6,040 | 5,700 | 5,800 | +100 | +1.8% | 98,900 |
| 2023/07/26 | 5,980 | 5,980 | 5,660 | 5,700 | -80 | -1.4% | 53,900 |
451～
500
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
