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 |
|---|---|---|---|---|---|---|---|
| 2022/12/14 | 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 |
| 2022/10/18 | 4,315 | 4,380 | 4,220 | 4,310 | -5 | -0.1% | 55,300 |
| 2022/10/17 | 4,140 | 4,335 | 4,040 | 4,315 | +85 | +2% | 98,900 |
| 2022/10/14 | 4,300 | 4,370 | 4,150 | 4,230 | +35 | +0.8% | 90,900 |
| 2022/10/13 | 4,400 | 4,400 | 4,115 | 4,195 | -270 | -6% | 129,400 |
| 2022/10/12 | 4,345 | 4,505 | 4,265 | 4,465 | +190 | +4.4% | 87,300 |
| 2022/10/11 | 4,195 | 4,380 | 4,185 | 4,275 | +45 | +1.1% | 60,000 |
| 2022/10/07 | 4,430 | 4,510 | 4,190 | 4,230 | -205 | -4.6% | 140,800 |
| 2022/10/06 | 4,580 | 4,675 | 4,385 | 4,435 | -215 | -4.6% | 160,400 |
| 2022/10/05 | 4,335 | 4,875 | 4,310 | 4,650 | +345 | +8% | 317,900 |
| 2022/10/04 | 4,195 | 4,360 | 4,050 | 4,305 | +125 | +3% | 149,500 |
| 2022/10/03 | 4,110 | 4,180 | 4,000 | 4,180 | +75 | +1.8% | 123,500 |
651～
700
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
