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 |
|---|---|---|---|---|---|---|---|
| 2024/03/06 | 3,760 | 3,895 | 3,715 | 3,850 | +50 | +1.3% | 30,200 |
| 2024/03/05 | 3,790 | 3,815 | 3,710 | 3,800 | -60 | -1.6% | 71,800 |
| 2024/03/04 | 3,875 | 3,960 | 3,820 | 3,860 | -15 | -0.4% | 59,500 |
| 2024/03/01 | 3,850 | 3,935 | 3,810 | 3,875 | +30 | +0.8% | 63,500 |
| 2024/02/29 | 3,945 | 3,970 | 3,790 | 3,845 | -55 | -1.4% | 70,400 |
| 2024/02/28 | 3,815 | 3,945 | 3,760 | 3,900 | +130 | +3.4% | 71,400 |
| 2024/02/27 | 3,860 | 3,880 | 3,740 | 3,770 | -75 | -2% | 48,300 |
| 2024/02/26 | 3,785 | 3,875 | 3,695 | 3,845 | +90 | +2.4% | 79,700 |
| 2024/02/22 | 3,765 | 3,935 | 3,660 | 3,755 | -50 | -1.3% | 96,200 |
| 2024/02/21 | 3,930 | 3,930 | 3,690 | 3,805 | -265 | -6.5% | 209,000 |
| 2024/02/20 | 3,730 | 4,070 | 3,650 | 4,070 | +410 | +11.2% | 216,600 |
| 2024/02/19 | 3,415 | 3,665 | 3,395 | 3,660 | +275 | +8.1% | 97,900 |
| 2024/02/16 | 3,160 | 3,425 | 3,135 | 3,385 | +240 | +7.6% | 88,500 |
| 2024/02/15 | 3,230 | 3,250 | 3,060 | 3,145 | -65 | -2% | 108,800 |
| 2024/02/14 | 3,235 | 3,250 | 3,160 | 3,210 | -95 | -2.9% | 45,000 |
| 2024/02/13 | 3,295 | 3,365 | 3,250 | 3,305 | +50 | +1.5% | 36,900 |
| 2024/02/09 | 3,205 | 3,325 | 3,190 | 3,255 | +25 | +0.8% | 45,700 |
| 2024/02/08 | 3,215 | 3,270 | 3,190 | 3,230 | -10 | -0.3% | 57,200 |
| 2024/02/07 | 3,250 | 3,285 | 3,200 | 3,240 | -20 | -0.6% | 64,200 |
| 2024/02/06 | 3,305 | 3,315 | 3,210 | 3,260 | -65 | -2% | 47,900 |
| 2024/02/05 | 3,275 | 3,370 | 3,225 | 3,325 | +50 | +1.5% | 34,200 |
| 2024/02/02 | 3,230 | 3,320 | 3,210 | 3,275 | +75 | +2.3% | 34,700 |
| 2024/02/01 | 3,230 | 3,320 | 3,200 | 3,200 | -80 | -2.4% | 32,500 |
| 2024/01/31 | 3,300 | 3,345 | 3,210 | 3,280 | -30 | -0.9% | 54,500 |
| 2024/01/30 | 3,400 | 3,480 | 3,305 | 3,310 | -75 | -2.2% | 53,300 |
| 2024/01/29 | 3,350 | 3,465 | 3,350 | 3,385 | +50 | +1.5% | 48,300 |
| 2024/01/26 | 3,380 | 3,445 | 3,260 | 3,335 | -85 | -2.5% | 105,700 |
| 2024/01/25 | 3,480 | 3,510 | 3,295 | 3,420 | -40 | -1.2% | 112,700 |
| 2024/01/24 | 3,290 | 3,490 | 3,270 | 3,460 | +205 | +6.3% | 155,400 |
| 2024/01/23 | 3,050 | 3,260 | 3,035 | 3,255 | +215 | +7.1% | 165,600 |
| 2024/01/22 | 2,869 | 3,040 | 2,848 | 3,040 | +207 | +7.3% | 110,300 |
| 2024/01/19 | 2,910 | 2,945 | 2,830 | 2,833 | -60 | -2.1% | 100,500 |
| 2024/01/18 | 2,925 | 2,975 | 2,870 | 2,893 | -47 | -1.6% | 87,200 |
| 2024/01/17 | 3,070 | 3,080 | 2,925 | 2,940 | -140 | -4.5% | 123,400 |
| 2024/01/16 | 3,090 | 3,110 | 3,060 | 3,080 | -30 | -1% | 42,600 |
| 2024/01/15 | 3,085 | 3,130 | 3,050 | 3,110 | +25 | +0.8% | 35,900 |
| 2024/01/12 | 3,150 | 3,200 | 3,045 | 3,085 | -40 | -1.3% | 64,000 |
| 2024/01/11 | 3,175 | 3,175 | 3,095 | 3,125 | -30 | -1% | 48,900 |
| 2024/01/10 | 3,190 | 3,240 | 3,140 | 3,155 | -40 | -1.3% | 59,500 |
| 2024/01/09 | 3,225 | 3,290 | 3,160 | 3,195 | +5 | +0.2% | 52,900 |
| 2024/01/05 | 3,345 | 3,345 | 3,190 | 3,190 | -170 | -5.1% | 81,400 |
| 2024/01/04 | 3,210 | 3,430 | 3,200 | 3,360 | +115 | +3.5% | 95,700 |
| 2023/12/29 | 3,305 | 3,315 | 3,210 | 3,245 | -60 | -1.8% | 69,900 |
| 2023/12/28 | 3,265 | 3,335 | 3,200 | 3,305 | -5 | -0.2% | 81,800 |
| 2023/12/27 | 3,200 | 3,320 | 3,150 | 3,310 | +110 | +3.4% | 172,700 |
| 2023/12/26 | 2,931 | 3,250 | 2,928 | 3,200 | +273 | +9.3% | 248,700 |
| 2023/12/25 | 3,050 | 3,095 | 2,923 | 2,927 | -113 | -3.7% | 161,800 |
| 2023/12/22 | 2,991 | 3,095 | 2,933 | 3,040 | +56 | +1.9% | 195,900 |
| 2023/12/21 | 3,030 | 3,065 | 2,972 | 2,984 | -81 | -2.6% | 207,300 |
| 2023/12/20 | 3,215 | 3,215 | 3,030 | 3,065 | -135 | -4.2% | 202,100 |
351～
400
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
