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 |
|---|---|---|---|---|---|---|---|
| 2023/02/28 | 6,830 | 7,430 | 6,740 | 7,420 | +790 | +11.9% | 248,000 |
| 2023/02/27 | 6,860 | 7,090 | 6,510 | 6,630 | -200 | -2.9% | 196,100 |
| 2023/02/24 | 8,160 | 8,320 | 6,750 | 6,830 | -1,180 | -14.7% | 435,300 |
| 2023/02/22 | 8,280 | 8,340 | 7,860 | 8,010 | -290 | -3.5% | 114,700 |
| 2023/02/21 | 7,960 | 8,450 | 7,900 | 8,300 | +430 | +5.5% | 117,900 |
| 2023/02/20 | 7,860 | 8,030 | 7,740 | 7,870 | +100 | +1.3% | 63,000 |
| 2023/02/17 | 7,630 | 7,970 | 7,500 | 7,770 | +140 | +1.8% | 68,600 |
| 2023/02/16 | 7,680 | 7,880 | 7,600 | 7,630 | +150 | +2% | 60,700 |
| 2023/02/15 | 7,740 | 7,820 | 7,470 | 7,480 | -250 | -3.2% | 56,000 |
| 2023/02/14 | 7,620 | 7,820 | 7,500 | 7,730 | +140 | +1.8% | 64,700 |
| 2023/02/13 | 7,560 | 7,680 | 7,420 | 7,590 | -120 | -1.6% | 47,900 |
| 2023/02/10 | 7,900 | 8,040 | 7,590 | 7,710 | -190 | -2.4% | 70,400 |
| 2023/02/09 | 7,430 | 7,930 | 7,370 | 7,900 | +550 | +7.5% | 95,700 |
| 2023/02/08 | 7,310 | 7,520 | 7,180 | 7,350 | +130 | +1.8% | 58,100 |
| 2023/02/07 | 7,430 | 7,730 | 7,160 | 7,220 | -150 | -2% | 96,400 |
| 2023/02/06 | 7,290 | 7,400 | 7,240 | 7,370 | -70 | -0.9% | 43,200 |
| 2023/02/03 | 7,180 | 7,480 | 7,150 | 7,440 | +190 | +2.6% | 54,500 |
| 2023/02/02 | 7,380 | 7,590 | 7,230 | 7,250 | -180 | -2.4% | 78,600 |
| 2023/02/01 | 7,440 | 7,830 | 7,370 | 7,430 | +130 | +1.8% | 128,900 |
| 2023/01/31 | 7,190 | 7,370 | 7,120 | 7,300 | +140 | +2% | 49,100 |
| 2023/01/30 | 6,950 | 7,240 | 6,790 | 7,160 | +190 | +2.7% | 65,700 |
| 2023/01/27 | 7,220 | 7,280 | 6,870 | 6,970 | -160 | -2.2% | 49,600 |
| 2023/01/26 | 7,160 | 7,290 | 7,040 | 7,130 | -30 | -0.4% | 56,800 |
| 2023/01/25 | 7,350 | 7,550 | 7,150 | 7,160 | -190 | -2.6% | 89,400 |
| 2023/01/24 | 7,030 | 7,470 | 6,840 | 7,350 | +280 | +4% | 129,200 |
| 2023/01/23 | 6,840 | 7,260 | 6,820 | 7,070 | +330 | +4.9% | 128,000 |
| 2023/01/20 | 6,890 | 7,030 | 6,620 | 6,740 | -60 | -0.9% | 65,600 |
| 2023/01/19 | 6,550 | 7,000 | 6,460 | 6,800 | +160 | +2.4% | 72,000 |
| 2023/01/18 | 6,700 | 6,770 | 6,420 | 6,640 | -100 | -1.5% | 82,600 |
| 2023/01/17 | 6,750 | 6,940 | 6,710 | 6,740 | -110 | -1.6% | 60,300 |
| 2023/01/16 | 6,600 | 6,960 | 6,520 | 6,850 | +250 | +3.8% | 68,700 |
| 2023/01/13 | 6,580 | 6,750 | 6,340 | 6,600 | +120 | +1.9% | 51,900 |
| 2023/01/12 | 6,750 | 6,870 | 6,420 | 6,480 | -260 | -3.9% | 87,000 |
| 2023/01/11 | 6,490 | 6,870 | 6,480 | 6,740 | +450 | +7.2% | 113,900 |
| 2023/01/10 | 6,250 | 6,460 | 6,130 | 6,290 | +80 | +1.3% | 62,900 |
| 2023/01/06 | 5,950 | 6,250 | 5,780 | 6,210 | +330 | +5.6% | 131,000 |
| 2023/01/05 | 6,160 | 6,250 | 5,770 | 5,880 | -120 | -2% | 126,800 |
| 2023/01/04 | 6,550 | 6,580 | 5,910 | 6,000 | -780 | -11.5% | 188,200 |
| 2022/12/30 | 6,750 | 7,240 | 6,730 | 6,780 | +10 | +0.1% | 225,900 |
| 2022/12/29 | 6,560 | 6,880 | 6,550 | 6,770 | +200 | +3% | 197,800 |
| 2022/12/28 | 6,420 | 6,670 | 6,160 | 6,570 | +170 | +2.7% | 212,300 |
| 2022/12/27 | 5,860 | 6,400 | 5,830 | 6,400 | +640 | +11.1% | 219,600 |
| 2022/12/26 | 5,610 | 5,830 | 5,420 | 5,760 | +50 | +0.9% | 80,100 |
| 2022/12/23 | 5,720 | 5,980 | 5,650 | 5,710 | -110 | -1.9% | 128,700 |
| 2022/12/22 | 5,750 | 5,950 | 5,430 | 5,820 | +170 | +3% | 150,900 |
| 2022/12/21 | 5,420 | 5,850 | 5,330 | 5,650 | +130 | +2.4% | 133,600 |
| 2022/12/20 | 5,780 | 6,100 | 5,300 | 5,520 | -160 | -2.8% | 306,900 |
| 2022/12/19 | 6,170 | 6,170 | 5,640 | 5,680 | -690 | -10.8% | 294,700 |
| 2022/12/16 | 6,100 | 6,500 | 5,830 | 6,370 | +370 | +6.2% | 722,600 |
| 2022/12/15 | 5,540 | 6,000 | 5,530 | 6,000 | +1,000 | +20% | 425,900 |
601～
650
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
