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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/12/14 | 4,990 | 5,080 | 4,710 | 5,000 | +55 | +1.1% | 185,500 |
| 2022/12/13 | 4,985 | 5,080 | 4,830 | 4,945 | +30 | +0.6% | 118,600 |
| 2022/12/12 | 4,850 | 5,090 | 4,785 | 4,915 | +65 | +1.3% | 113,700 |
| 2022/12/09 | 4,800 | 4,955 | 4,655 | 4,850 | +215 | +4.6% | 103,500 |
| 2022/12/08 | 4,900 | 4,900 | 4,625 | 4,635 | -265 | -5.4% | 73,900 |
| 2022/12/07 | 4,750 | 5,020 | 4,650 | 4,900 | +100 | +2.1% | 64,200 |
| 2022/12/06 | 5,000 | 5,000 | 4,725 | 4,800 | -260 | -5.1% | 130,300 |
| 2022/12/05 | 5,460 | 5,460 | 4,990 | 5,060 | -420 | -7.7% | 109,600 |
| 2022/12/02 | 5,240 | 5,500 | 5,220 | 5,480 | +190 | +3.6% | 59,900 |
| 2022/12/01 | 5,400 | 5,550 | 5,280 | 5,290 | -60 | -1.1% | 82,200 |
| 2022/11/30 | 5,280 | 5,350 | 5,130 | 5,350 | +20 | +0.4% | 73,100 |
| 2022/11/29 | 5,150 | 5,430 | 5,060 | 5,330 | +180 | +3.5% | 151,300 |
| 2022/11/28 | 5,020 | 5,240 | 4,930 | 5,150 | +70 | +1.4% | 69,300 |
| 2022/11/25 | 4,990 | 5,100 | 4,900 | 5,080 | +60 | +1.2% | 29,500 |
| 2022/11/24 | 5,080 | 5,160 | 4,905 | 5,020 | +20 | +0.4% | 48,400 |
| 2022/11/22 | 5,000 | 5,250 | 4,980 | 5,000 | -70 | -1.4% | 63,800 |
| 2022/11/21 | 5,030 | 5,170 | 4,875 | 5,070 | +105 | +2.1% | 77,500 |
| 2022/11/18 | 5,050 | 5,100 | 4,840 | 4,965 | -85 | -1.7% | 119,600 |
| 2022/11/17 | 4,655 | 5,060 | 4,655 | 5,050 | +325 | +6.9% | 149,400 |
| 2022/11/16 | 4,500 | 4,740 | 4,430 | 4,725 | +265 | +5.9% | 106,200 |
| 2022/11/15 | 4,490 | 4,510 | 4,285 | 4,460 | -30 | -0.7% | 53,800 |
| 2022/11/14 | 4,570 | 4,590 | 4,400 | 4,490 | -10 | -0.2% | 61,900 |
| 2022/11/11 | 4,400 | 4,545 | 4,275 | 4,500 | +240 | +5.6% | 99,100 |
| 2022/11/10 | 4,350 | 4,435 | 4,200 | 4,260 | -70 | -1.6% | 45,600 |
| 2022/11/09 | 4,480 | 4,495 | 4,275 | 4,330 | -115 | -2.6% | 48,800 |
| 2022/11/08 | 4,500 | 4,665 | 4,355 | 4,445 | -45 | -1% | 90,600 |
| 2022/11/07 | 4,445 | 4,490 | 4,265 | 4,490 | +65 | +1.5% | 32,600 |
| 2022/11/04 | 4,290 | 4,450 | 4,185 | 4,425 | +85 | +2% | 48,700 |
| 2022/11/02 | 4,230 | 4,500 | 4,205 | 4,340 | +130 | +3.1% | 111,700 |
| 2022/11/01 | 4,345 | 4,365 | 4,170 | 4,210 | -200 | -4.5% | 80,300 |
| 2022/10/31 | 4,380 | 4,535 | 4,265 | 4,410 | +90 | +2.1% | 95,500 |
| 2022/10/28 | 4,150 | 4,380 | 3,995 | 4,320 | +5 | +0.1% | 163,500 |
| 2022/10/27 | 4,110 | 4,360 | 4,100 | 4,315 | +215 | +5.2% | 78,600 |
| 2022/10/26 | 4,100 | 4,145 | 4,070 | 4,100 | -25 | -0.6% | 57,200 |
| 2022/10/25 | 4,000 | 4,185 | 3,955 | 4,125 | +225 | +5.8% | 100,400 |
| 2022/10/24 | 4,040 | 4,060 | 3,900 | 3,900 | -90 | -2.3% | 68,000 |
| 2022/10/21 | 3,905 | 4,010 | 3,900 | 3,990 | +30 | +0.8% | 53,500 |
| 2022/10/20 | 4,105 | 4,185 | 3,910 | 3,960 | -205 | -4.9% | 161,700 |
| 2022/10/19 | 4,275 | 4,330 | 4,140 | 4,165 | -145 | -3.4% | 102,500 |
601～
650
件表示中 / 718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 | 541,000円 | +27.6% | +30.3% | 0.00% | 20.90倍 | 4.72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 |
| 令和ＡＨ | 68,700円 | +12.8% | +10.2% | 3.64% | 23.46倍 | 8.44倍 |
|
税理士法人平成会計社が起源。サブスクの会計・教育支援と単発案件のＭ＆Ａ支援が２本柱 |
| タナベコンサル | 74,500円 | +10.0% | +13.3% | 3.49% | 22.74倍 | 2.28倍 |
|
経営コンサル大手。戦略系からＤＸ、ＨＲ、Ｍ＆Ａなど総合展開。２２年１０月純粋持株会社へ移行 |
| ナック | 54,300円 | +3.7% | -3.9% | 4.05% | 11.93倍 | 1.01倍 |
|
ダスキン加盟店最大手。レンタル事業、水宅配が主力。住宅や建築コンサルにも展開。Ｍ＆Ａも |
| ポート | 179,100円 | +27.5% | +17.7% | 0.67% | 10.52倍 | 2.81倍 |
|
採用活動、エネルギーの成約支援。プロダクト開発によるユーザー集客から受注まで一気通貫 |
市場注目の銘柄
チャート関連のコラム
