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 |
|---|---|---|---|---|---|---|---|
| 2025/05/29 | 5,590 | 5,780 | 5,570 | 5,740 | +220 | +4% | 46,000 |
| 2025/05/28 | 5,600 | 5,670 | 5,520 | 5,520 | -30 | -0.5% | 29,300 |
| 2025/05/27 | 5,540 | 5,550 | 5,420 | 5,550 | +90 | +1.6% | 30,900 |
| 2025/05/26 | 5,460 | 5,520 | 5,400 | 5,460 | +50 | +0.9% | 33,400 |
| 2025/05/23 | 5,350 | 5,440 | 5,280 | 5,410 | +160 | +3% | 30,900 |
| 2025/05/22 | 5,100 | 5,380 | 5,100 | 5,250 | +150 | +2.9% | 55,900 |
| 2025/05/21 | 5,260 | 5,280 | 5,100 | 5,100 | -120 | -2.3% | 21,800 |
| 2025/05/20 | 5,200 | 5,340 | 5,170 | 5,220 | +90 | +1.8% | 43,700 |
| 2025/05/19 | 5,200 | 5,260 | 5,070 | 5,130 | +90 | +1.8% | 36,100 |
| 2025/05/16 | 4,860 | 5,070 | 4,825 | 5,040 | +230 | +4.8% | 39,900 |
| 2025/05/15 | 4,800 | 4,850 | 4,685 | 4,810 | +20 | +0.4% | 33,400 |
| 2025/05/14 | 4,730 | 4,815 | 4,730 | 4,790 | +45 | +0.9% | 15,700 |
| 2025/05/13 | 4,740 | 4,770 | 4,715 | 4,745 | +35 | +0.7% | 8,400 |
| 2025/05/12 | 4,650 | 4,785 | 4,650 | 4,710 | +35 | +0.7% | 16,900 |
| 2025/05/09 | 4,620 | 4,735 | 4,620 | 4,675 | +65 | +1.4% | 15,500 |
| 2025/05/08 | 4,675 | 4,675 | 4,570 | 4,610 | -65 | -1.4% | 19,700 |
| 2025/05/07 | 4,650 | 4,745 | 4,600 | 4,675 | +25 | +0.5% | 14,700 |
| 2025/05/02 | 4,610 | 4,695 | 4,590 | 4,650 | +50 | +1.1% | 26,200 |
| 2025/05/01 | 4,635 | 4,695 | 4,590 | 4,600 | -80 | -1.7% | 24,800 |
| 2025/04/30 | 4,555 | 4,730 | 4,550 | 4,680 | +125 | +2.7% | 17,600 |
| 2025/04/28 | 4,520 | 4,645 | 4,520 | 4,555 | +45 | +1% | 16,600 |
| 2025/04/25 | 4,640 | 4,660 | 4,505 | 4,510 | -85 | -1.8% | 21,000 |
| 2025/04/24 | 4,605 | 4,635 | 4,555 | 4,595 | -15 | -0.3% | 20,200 |
| 2025/04/23 | 4,730 | 4,745 | 4,580 | 4,610 | -65 | -1.4% | 34,300 |
| 2025/04/22 | 4,705 | 4,775 | 4,635 | 4,675 | +40 | +0.9% | 25,800 |
| 2025/04/21 | 4,790 | 4,790 | 4,620 | 4,635 | -145 | -3% | 54,700 |
| 2025/04/18 | 4,355 | 4,780 | 4,355 | 4,780 | +405 | +9.3% | 62,200 |
| 2025/04/17 | 4,385 | 4,415 | 4,310 | 4,375 | +45 | +1% | 17,800 |
| 2025/04/16 | 4,460 | 4,460 | 4,300 | 4,330 | -65 | -1.5% | 15,400 |
| 2025/04/15 | 4,440 | 4,490 | 4,365 | 4,395 | +65 | +1.5% | 21,700 |
| 2025/04/14 | 4,355 | 4,470 | 4,330 | 4,330 | +45 | +1.1% | 37,100 |
| 2025/04/11 | 4,130 | 4,290 | 4,075 | 4,285 | -55 | -1.3% | 34,700 |
| 2025/04/10 | 4,385 | 4,385 | 4,245 | 4,340 | +285 | +7% | 51,500 |
| 2025/04/09 | 4,065 | 4,095 | 3,905 | 4,055 | -80 | -1.9% | 47,800 |
| 2025/04/08 | 3,900 | 4,170 | 3,875 | 4,135 | +510 | +14.1% | 67,300 |
| 2025/04/07 | 3,505 | 3,765 | 3,505 | 3,625 | -580 | -13.8% | 117,500 |
| 2025/04/04 | 4,340 | 4,380 | 4,050 | 4,205 | -225 | -5.1% | 109,700 |
| 2025/04/03 | 4,395 | 4,535 | 4,395 | 4,430 | -175 | -3.8% | 49,200 |
| 2025/04/02 | 4,530 | 4,650 | 4,515 | 4,605 | +145 | +3.3% | 61,800 |
| 2025/04/01 | 4,455 | 4,560 | 4,440 | 4,460 | +10 | +0.2% | 31,600 |
| 2025/03/31 | 4,490 | 4,530 | 4,420 | 4,450 | -75 | -1.7% | 42,500 |
| 2025/03/28 | 4,500 | 4,575 | 4,450 | 4,525 | -5 | -0.1% | 50,100 |
| 2025/03/27 | 4,675 | 4,755 | 4,520 | 4,530 | -175 | -3.7% | 88,500 |
| 2025/03/26 | 4,790 | 4,790 | 4,630 | 4,705 | -100 | -2.1% | 73,300 |
| 2025/03/25 | 4,795 | 4,945 | 4,745 | 4,805 | +55 | +1.2% | 61,400 |
| 2025/03/24 | 4,715 | 4,790 | 4,710 | 4,750 | +35 | +0.7% | 61,800 |
| 2025/03/21 | 4,920 | 4,990 | 4,620 | 4,715 | -175 | -3.6% | 136,800 |
| 2025/03/19 | 4,800 | 4,915 | 4,685 | 4,890 | +140 | +2.9% | 73,200 |
| 2025/03/18 | 4,685 | 4,850 | 4,620 | 4,750 | +70 | +1.5% | 99,900 |
| 2025/03/17 | 5,150 | 5,150 | 4,635 | 4,680 | -470 | -9.1% | 271,900 |
51～
100
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
