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 |
|---|---|---|---|---|---|---|---|
| 2025/03/14 | 5,440 | 5,690 | 5,010 | 5,150 | -200 | -3.7% | 367,400 |
| 2025/03/13 | 5,440 | 5,460 | 5,330 | 5,350 | -120 | -2.2% | 45,300 |
| 2025/03/12 | 5,480 | 5,500 | 5,290 | 5,470 | -110 | -2% | 54,300 |
| 2025/03/11 | 5,200 | 5,620 | 5,110 | 5,580 | +300 | +5.7% | 89,400 |
| 2025/03/10 | 5,570 | 5,570 | 5,250 | 5,280 | -190 | -3.5% | 46,000 |
| 2025/03/07 | 5,450 | 5,570 | 5,410 | 5,470 | -70 | -1.3% | 23,500 |
| 2025/03/06 | 5,670 | 5,670 | 5,500 | 5,540 | -30 | -0.5% | 36,800 |
| 2025/03/05 | 5,570 | 5,670 | 5,490 | 5,570 | +20 | +0.4% | 17,500 |
| 2025/03/04 | 5,560 | 5,610 | 5,440 | 5,550 | -50 | -0.9% | 24,200 |
| 2025/03/03 | 5,620 | 5,620 | 5,480 | 5,600 | +80 | +1.4% | 20,600 |
| 2025/02/28 | 5,400 | 5,550 | 5,340 | 5,520 | +70 | +1.3% | 34,400 |
| 2025/02/27 | 5,490 | 5,520 | 5,410 | 5,450 | -50 | -0.9% | 13,700 |
| 2025/02/26 | 5,800 | 5,800 | 5,390 | 5,500 | -280 | -4.8% | 44,200 |
| 2025/02/25 | 5,700 | 5,930 | 5,650 | 5,780 | -20 | -0.3% | 27,100 |
| 2025/02/21 | 5,900 | 5,950 | 5,800 | 5,800 | -160 | -2.7% | 14,100 |
| 2025/02/20 | 6,220 | 6,250 | 5,890 | 5,960 | -260 | -4.2% | 26,800 |
| 2025/02/19 | 6,060 | 6,330 | 5,910 | 6,220 | +160 | +2.6% | 35,400 |
| 2025/02/18 | 5,910 | 6,100 | 5,910 | 6,060 | +150 | +2.5% | 12,100 |
| 2025/02/17 | 6,130 | 6,130 | 5,870 | 5,910 | -220 | -3.6% | 28,000 |
| 2025/02/14 | 6,180 | 6,240 | 6,060 | 6,130 | -20 | -0.3% | 24,300 |
| 2025/02/13 | 6,050 | 6,190 | 6,000 | 6,150 | +140 | +2.3% | 30,000 |
| 2025/02/12 | 5,980 | 6,140 | 5,930 | 6,010 | +80 | +1.3% | 33,500 |
| 2025/02/10 | 5,590 | 5,940 | 5,590 | 5,930 | +440 | +8% | 50,400 |
| 2025/02/07 | 5,430 | 5,560 | 5,330 | 5,490 | +70 | +1.3% | 28,600 |
| 2025/02/06 | 5,690 | 5,690 | 5,410 | 5,420 | -260 | -4.6% | 35,100 |
| 2025/02/05 | 5,480 | 5,680 | 5,410 | 5,680 | +280 | +5.2% | 24,700 |
| 2025/02/04 | 5,520 | 5,560 | 5,390 | 5,400 | -130 | -2.4% | 20,100 |
| 2025/02/03 | 5,390 | 5,660 | 5,370 | 5,530 | +110 | +2% | 32,100 |
| 2025/01/31 | 5,480 | 5,720 | 5,420 | 5,420 | +40 | +0.7% | 50,900 |
| 2025/01/30 | 5,490 | 5,500 | 5,370 | 5,380 | -210 | -3.8% | 37,700 |
| 2025/01/29 | 5,760 | 5,760 | 5,580 | 5,590 | -110 | -1.9% | 30,000 |
| 2025/01/28 | 5,800 | 5,840 | 5,480 | 5,700 | -70 | -1.2% | 68,200 |
| 2025/01/27 | 5,570 | 5,790 | 5,530 | 5,770 | +300 | +5.5% | 58,700 |
| 2025/01/24 | 5,460 | 5,520 | 5,360 | 5,470 | +80 | +1.5% | 36,500 |
| 2025/01/23 | 5,270 | 5,460 | 5,270 | 5,390 | +190 | +3.7% | 46,300 |
| 2025/01/22 | 5,360 | 5,360 | 5,040 | 5,200 | -110 | -2.1% | 65,900 |
| 2025/01/21 | 5,250 | 5,330 | 5,210 | 5,310 | +90 | +1.7% | 24,100 |
| 2025/01/20 | 5,310 | 5,410 | 5,220 | 5,220 | -40 | -0.8% | 29,000 |
| 2025/01/17 | 5,300 | 5,400 | 5,210 | 5,260 | +40 | +0.8% | 39,800 |
| 2025/01/16 | 5,320 | 5,420 | 5,210 | 5,220 | +20 | +0.4% | 52,000 |
| 2025/01/15 | 5,420 | 5,420 | 5,000 | 5,200 | -270 | -4.9% | 103,300 |
| 2025/01/14 | 5,720 | 5,720 | 5,460 | 5,470 | -300 | -5.2% | 35,700 |
| 2025/01/10 | 5,790 | 5,920 | 5,740 | 5,770 | -120 | -2% | 25,300 |
| 2025/01/09 | 6,180 | 6,180 | 5,880 | 5,890 | -290 | -4.7% | 27,100 |
| 2025/01/08 | 6,030 | 6,280 | 5,950 | 6,180 | +50 | +0.8% | 20,900 |
| 2025/01/07 | 6,110 | 6,190 | 6,060 | 6,130 | +20 | +0.3% | 21,400 |
| 2025/01/06 | 6,470 | 6,630 | 6,080 | 6,110 | -340 | -5.3% | 41,500 |
| 2024/12/30 | 6,400 | 6,490 | 6,270 | 6,450 | +50 | +0.8% | 27,800 |
| 2024/12/27 | 6,530 | 6,760 | 6,400 | 6,400 | -30 | -0.5% | 31,400 |
| 2024/12/26 | 6,420 | 6,540 | 6,320 | 6,430 | ±0 | ±0% | 30,300 |
101～
150
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
