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 |
|---|---|---|---|---|---|---|---|
| 2022/10/18 | 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 |
| 2022/09/30 | 3,990 | 4,130 | 3,920 | 4,105 | +185 | +4.7% | 141,300 |
| 2022/09/29 | 4,005 | 4,045 | 3,805 | 3,920 | +55 | +1.4% | 78,700 |
| 2022/09/28 | 4,095 | 4,160 | 3,760 | 3,865 | -300 | -7.2% | 185,200 |
| 2022/09/27 | 3,900 | 4,200 | 3,765 | 4,165 | +375 | +9.9% | 192,700 |
| 2022/09/26 | 4,000 | 4,015 | 3,720 | 3,790 | -300 | -7.3% | 214,600 |
| 2022/09/22 | 4,155 | 4,315 | 4,040 | 4,090 | -205 | -4.8% | 186,000 |
| 2022/09/21 | 4,185 | 4,300 | 3,820 | 4,295 | +30 | +0.7% | 326,300 |
| 2022/09/20 | 4,450 | 4,550 | 4,155 | 4,265 | -10 | -0.2% | 442,600 |
| 2022/09/16 | 4,365 | 4,680 | 4,030 | 4,275 | +50 | +1.2% | 2,082,500 |
| 2022/09/15 | 4,225 | 4,225 | 4,225 | 4,225 | +700 | +19.9% | 123,200 |
| 2022/09/14 | 3,440 | 3,545 | 3,335 | 3,525 | +115 | +3.4% | 162,600 |
| 2022/09/13 | 3,380 | 3,440 | 3,290 | 3,410 | +50 | +1.5% | 39,800 |
| 2022/09/12 | 3,170 | 3,400 | 3,170 | 3,360 | +210 | +6.7% | 61,000 |
| 2022/09/09 | 3,060 | 3,150 | 3,020 | 3,150 | +65 | +2.1% | 21,000 |
| 2022/09/08 | 3,090 | 3,140 | 3,015 | 3,085 | +96 | +3.2% | 18,700 |
| 2022/09/07 | 3,050 | 3,050 | 2,910 | 2,989 | -91 | -3% | 20,700 |
| 2022/09/06 | 3,165 | 3,185 | 2,981 | 3,080 | -30 | -1% | 36,900 |
| 2022/09/05 | 3,000 | 3,235 | 2,951 | 3,110 | +134 | +4.5% | 40,300 |
| 2022/09/02 | 3,350 | 3,350 | 2,973 | 2,976 | -414 | -12.2% | 86,100 |
| 2022/09/01 | 2,981 | 3,475 | 2,981 | 3,390 | +408 | +13.7% | 145,600 |
| 2022/08/31 | 2,909 | 3,035 | 2,880 | 2,982 | +57 | +1.9% | 25,600 |
| 2022/08/30 | 2,883 | 2,972 | 2,873 | 2,925 | +35 | +1.2% | 9,300 |
| 2022/08/29 | 2,902 | 2,929 | 2,870 | 2,890 | -95 | -3.2% | 8,100 |
| 2022/08/26 | 2,880 | 2,992 | 2,879 | 2,985 | +123 | +4.3% | 35,100 |
| 2022/08/25 | 2,803 | 2,879 | 2,803 | 2,862 | +49 | +1.7% | 15,900 |
| 2022/08/24 | 2,805 | 2,834 | 2,771 | 2,813 | +11 | +0.4% | 21,500 |
| 2022/08/23 | 2,801 | 2,868 | 2,788 | 2,802 | -6 | -0.2% | 8,800 |
| 2022/08/22 | 2,830 | 2,830 | 2,800 | 2,808 | -56 | -2% | 4,200 |
| 2022/08/19 | 2,860 | 2,869 | 2,830 | 2,864 | +35 | +1.2% | 11,200 |
| 2022/08/18 | 2,808 | 2,862 | 2,794 | 2,829 | -8 | -0.3% | 13,700 |
| 2022/08/17 | 2,826 | 2,860 | 2,810 | 2,837 | +54 | +1.9% | 14,800 |
| 2022/08/16 | 2,750 | 2,838 | 2,719 | 2,783 | +64 | +2.4% | 30,200 |
| 2022/08/15 | 2,663 | 2,719 | 2,606 | 2,719 | +142 | +5.5% | 22,500 |
| 2022/08/12 | 2,580 | 2,600 | 2,537 | 2,577 | -1 | ±0% | 15,300 |
| 2022/08/10 | 2,643 | 2,643 | 2,567 | 2,578 | -72 | -2.7% | 18,800 |
| 2022/08/09 | 2,643 | 2,692 | 2,615 | 2,650 | -21 | -0.8% | 14,700 |
| 2022/08/08 | 2,635 | 2,672 | 2,581 | 2,671 | +69 | +2.7% | 11,600 |
| 2022/08/05 | 2,632 | 2,700 | 2,574 | 2,602 | -41 | -1.6% | 39,000 |
| 2022/08/04 | 2,702 | 2,752 | 2,625 | 2,643 | -52 | -1.9% | 51,000 |
651～
700
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
