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 |
|---|---|---|---|---|---|---|---|
| 2024/12/25 | 6,520 | 6,620 | 6,380 | 6,430 | -90 | -1.4% | 26,000 |
| 2024/12/24 | 6,780 | 6,780 | 6,520 | 6,520 | -170 | -2.5% | 30,100 |
| 2024/12/23 | 6,260 | 6,740 | 6,240 | 6,690 | +400 | +6.4% | 67,400 |
| 2024/12/20 | 6,370 | 6,450 | 6,280 | 6,290 | -170 | -2.6% | 26,800 |
| 2024/12/19 | 6,360 | 6,570 | 6,240 | 6,460 | -100 | -1.5% | 44,300 |
| 2024/12/18 | 6,510 | 6,560 | 6,330 | 6,560 | +50 | +0.8% | 56,000 |
| 2024/12/17 | 6,350 | 6,580 | 6,110 | 6,510 | +160 | +2.5% | 88,000 |
| 2024/12/16 | 6,300 | 6,600 | 6,260 | 6,350 | +150 | +2.4% | 157,900 |
| 2024/12/13 | 5,480 | 6,410 | 5,190 | 6,200 | +790 | +14.6% | 505,600 |
| 2024/12/12 | 5,390 | 5,460 | 5,270 | 5,410 | +120 | +2.3% | 30,800 |
| 2024/12/11 | 5,330 | 5,420 | 5,250 | 5,290 | -40 | -0.8% | 18,900 |
| 2024/12/10 | 5,190 | 5,340 | 5,160 | 5,330 | +50 | +0.9% | 22,100 |
| 2024/12/09 | 5,490 | 5,520 | 5,250 | 5,280 | -120 | -2.2% | 32,700 |
| 2024/12/06 | 5,420 | 5,420 | 5,220 | 5,400 | -30 | -0.6% | 29,800 |
| 2024/12/05 | 5,450 | 5,540 | 5,430 | 5,430 | -20 | -0.4% | 19,000 |
| 2024/12/04 | 5,540 | 5,550 | 5,430 | 5,450 | -100 | -1.8% | 33,000 |
| 2024/12/03 | 5,810 | 5,810 | 5,530 | 5,550 | -290 | -5% | 35,100 |
| 2024/12/02 | 5,720 | 5,890 | 5,670 | 5,840 | +120 | +2.1% | 36,000 |
| 2024/11/29 | 5,750 | 5,760 | 5,630 | 5,720 | -40 | -0.7% | 21,500 |
| 2024/11/28 | 5,780 | 5,860 | 5,720 | 5,760 | -110 | -1.9% | 12,500 |
| 2024/11/27 | 5,820 | 5,890 | 5,740 | 5,870 | +130 | +2.3% | 16,200 |
| 2024/11/26 | 5,680 | 5,740 | 5,520 | 5,740 | +60 | +1.1% | 33,500 |
| 2024/11/25 | 6,000 | 6,070 | 5,680 | 5,680 | -250 | -4.2% | 39,900 |
| 2024/11/22 | 6,020 | 6,020 | 5,860 | 5,930 | -10 | -0.2% | 24,400 |
| 2024/11/21 | 6,060 | 6,220 | 5,930 | 5,940 | -50 | -0.8% | 31,700 |
| 2024/11/20 | 5,850 | 6,020 | 5,850 | 5,990 | +140 | +2.4% | 19,300 |
| 2024/11/19 | 5,870 | 6,000 | 5,820 | 5,850 | -20 | -0.3% | 11,300 |
| 2024/11/18 | 5,720 | 6,050 | 5,690 | 5,870 | +50 | +0.9% | 32,500 |
| 2024/11/15 | 5,770 | 5,970 | 5,770 | 5,820 | +10 | +0.2% | 29,200 |
| 2024/11/14 | 5,970 | 5,970 | 5,690 | 5,810 | -260 | -4.3% | 51,000 |
| 2024/11/13 | 6,160 | 6,220 | 6,050 | 6,070 | -90 | -1.5% | 31,600 |
| 2024/11/12 | 6,100 | 6,240 | 6,020 | 6,160 | +80 | +1.3% | 62,300 |
| 2024/11/11 | 6,020 | 6,080 | 5,780 | 6,080 | +90 | +1.5% | 43,000 |
| 2024/11/08 | 5,900 | 6,060 | 5,830 | 5,990 | +180 | +3.1% | 62,900 |
| 2024/11/07 | 5,800 | 5,830 | 5,660 | 5,810 | +100 | +1.8% | 29,300 |
| 2024/11/06 | 5,680 | 5,740 | 5,550 | 5,710 | +130 | +2.3% | 34,300 |
| 2024/11/05 | 5,530 | 5,650 | 5,410 | 5,580 | +70 | +1.3% | 18,500 |
| 2024/11/01 | 5,500 | 5,700 | 5,410 | 5,510 | -120 | -2.1% | 49,100 |
| 2024/10/31 | 5,500 | 5,650 | 5,470 | 5,630 | +100 | +1.8% | 30,400 |
| 2024/10/30 | 5,470 | 5,530 | 5,360 | 5,530 | +90 | +1.7% | 16,500 |
| 2024/10/29 | 5,420 | 5,530 | 5,270 | 5,440 | -50 | -0.9% | 44,900 |
| 2024/10/28 | 5,060 | 5,580 | 5,050 | 5,490 | +420 | +8.3% | 89,000 |
| 2024/10/25 | 5,460 | 5,480 | 4,995 | 5,070 | -140 | -2.7% | 132,500 |
| 2024/10/24 | 4,980 | 5,230 | 4,855 | 5,210 | +150 | +3% | 37,300 |
| 2024/10/23 | 5,200 | 5,260 | 5,060 | 5,060 | -190 | -3.6% | 26,200 |
| 2024/10/22 | 5,450 | 5,450 | 5,180 | 5,250 | -270 | -4.9% | 38,000 |
| 2024/10/21 | 5,130 | 5,540 | 5,130 | 5,520 | +380 | +7.4% | 35,200 |
| 2024/10/18 | 5,260 | 5,280 | 5,140 | 5,140 | -100 | -1.9% | 23,800 |
| 2024/10/17 | 5,520 | 5,520 | 5,220 | 5,240 | -280 | -5.1% | 35,400 |
| 2024/10/16 | 5,420 | 5,630 | 5,360 | 5,520 | +80 | +1.5% | 52,300 |
151～
200
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
