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 |
|---|---|---|---|---|---|---|---|
| 2023/07/25 | 5,480 | 5,840 | 5,480 | 5,780 | +260 | +4.7% | 76,400 |
| 2023/07/24 | 5,410 | 5,660 | 5,400 | 5,520 | +310 | +6% | 88,400 |
| 2023/07/21 | 5,250 | 5,340 | 5,150 | 5,210 | -100 | -1.9% | 36,100 |
| 2023/07/20 | 5,260 | 5,580 | 5,210 | 5,310 | -220 | -4% | 183,000 |
| 2023/07/19 | 5,520 | 5,530 | 5,500 | 5,530 | +700 | +14.5% | 80,200 |
| 2023/07/18 | 4,980 | 5,030 | 4,770 | 4,830 | -200 | -4% | 77,300 |
| 2023/07/14 | 5,190 | 5,320 | 4,960 | 5,030 | -110 | -2.1% | 66,100 |
| 2023/07/13 | 5,060 | 5,190 | 4,965 | 5,140 | +80 | +1.6% | 40,200 |
| 2023/07/12 | 5,380 | 5,400 | 5,060 | 5,060 | -220 | -4.2% | 46,500 |
| 2023/07/11 | 5,240 | 5,340 | 5,170 | 5,280 | +210 | +4.1% | 48,300 |
| 2023/07/10 | 5,080 | 5,250 | 5,060 | 5,070 | ±0 | ±0% | 25,400 |
| 2023/07/07 | 5,120 | 5,230 | 5,070 | 5,070 | -180 | -3.4% | 47,400 |
| 2023/07/06 | 5,230 | 5,350 | 5,190 | 5,250 | -60 | -1.1% | 41,100 |
| 2023/07/05 | 5,520 | 5,520 | 5,290 | 5,310 | -160 | -2.9% | 33,400 |
| 2023/07/04 | 5,530 | 5,750 | 5,410 | 5,470 | -60 | -1.1% | 49,500 |
| 2023/07/03 | 5,500 | 5,570 | 5,440 | 5,530 | +90 | +1.7% | 34,700 |
| 2023/06/30 | 5,400 | 5,470 | 5,250 | 5,440 | +80 | +1.5% | 24,000 |
| 2023/06/29 | 5,460 | 5,590 | 5,320 | 5,360 | +40 | +0.8% | 36,000 |
| 2023/06/28 | 5,440 | 5,440 | 5,230 | 5,320 | -20 | -0.4% | 49,100 |
| 2023/06/27 | 5,550 | 5,580 | 5,280 | 5,340 | -310 | -5.5% | 106,700 |
| 2023/06/26 | 5,680 | 5,800 | 5,560 | 5,650 | -120 | -2.1% | 52,900 |
| 2023/06/23 | 5,940 | 5,990 | 5,720 | 5,770 | -90 | -1.5% | 67,400 |
| 2023/06/22 | 5,900 | 6,030 | 5,810 | 5,860 | -130 | -2.2% | 65,900 |
| 2023/06/21 | 6,100 | 6,290 | 5,920 | 5,990 | -60 | -1% | 95,300 |
| 2023/06/20 | 6,000 | 6,060 | 5,620 | 6,050 | +100 | +1.7% | 162,000 |
| 2023/06/19 | 5,770 | 6,250 | 5,620 | 5,950 | +380 | +6.8% | 278,600 |
| 2023/06/16 | 5,640 | 5,870 | 5,500 | 5,570 | +130 | +2.4% | 261,400 |
| 2023/06/15 | 5,630 | 5,830 | 5,310 | 5,440 | -870 | -13.8% | 397,500 |
| 2023/06/14 | 6,460 | 6,460 | 5,930 | 6,310 | -50 | -0.8% | 213,000 |
| 2023/06/13 | 6,800 | 7,050 | 6,320 | 6,360 | -340 | -5.1% | 128,200 |
| 2023/06/12 | 6,890 | 6,950 | 6,660 | 6,700 | -110 | -1.6% | 94,100 |
| 2023/06/09 | 6,690 | 6,840 | 6,590 | 6,810 | +170 | +2.6% | 22,700 |
| 2023/06/08 | 6,820 | 6,820 | 6,530 | 6,640 | -210 | -3.1% | 38,200 |
| 2023/06/07 | 6,890 | 6,910 | 6,700 | 6,850 | -10 | -0.1% | 25,200 |
| 2023/06/06 | 7,050 | 7,140 | 6,780 | 6,860 | -110 | -1.6% | 52,100 |
| 2023/06/05 | 6,950 | 7,090 | 6,870 | 6,970 | +40 | +0.6% | 26,200 |
| 2023/06/02 | 6,770 | 7,020 | 6,770 | 6,930 | +110 | +1.6% | 17,600 |
| 2023/06/01 | 6,980 | 7,120 | 6,710 | 6,820 | -100 | -1.4% | 24,900 |
| 2023/05/31 | 6,620 | 7,050 | 6,620 | 6,920 | +250 | +3.7% | 29,800 |
| 2023/05/30 | 6,510 | 6,730 | 6,480 | 6,670 | +90 | +1.4% | 22,500 |
| 2023/05/29 | 6,720 | 6,840 | 6,500 | 6,580 | -130 | -1.9% | 24,600 |
| 2023/05/26 | 6,870 | 6,900 | 6,600 | 6,710 | -190 | -2.8% | 25,700 |
| 2023/05/25 | 7,000 | 7,050 | 6,780 | 6,900 | ±0 | ±0% | 19,900 |
| 2023/05/24 | 6,910 | 7,020 | 6,840 | 6,900 | +60 | +0.9% | 14,000 |
| 2023/05/23 | 6,930 | 7,150 | 6,720 | 6,840 | -10 | -0.1% | 53,500 |
| 2023/05/22 | 6,510 | 6,990 | 6,420 | 6,850 | +350 | +5.4% | 35,100 |
| 2023/05/19 | 6,460 | 6,620 | 6,430 | 6,500 | +50 | +0.8% | 12,900 |
| 2023/05/18 | 6,500 | 6,550 | 6,370 | 6,450 | -30 | -0.5% | 30,400 |
| 2023/05/17 | 6,630 | 6,630 | 6,400 | 6,480 | -150 | -2.3% | 31,000 |
| 2023/05/16 | 6,800 | 6,800 | 6,520 | 6,630 | -170 | -2.5% | 24,800 |
501～
550
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
