ＩＮＣＬＵＳＩＶＥ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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,130 | 1,130 | 1,102 | 1,104 | -10 | -0.9% | 80,000 |
| 2022/11/09 | 1,153 | 1,153 | 1,111 | 1,114 | -30 | -2.6% | 93,200 |
| 2022/11/08 | 1,113 | 1,145 | 1,110 | 1,144 | +24 | +2.1% | 93,800 |
| 2022/11/07 | 1,100 | 1,120 | 1,070 | 1,120 | +19 | +1.7% | 119,700 |
| 2022/11/04 | 1,077 | 1,121 | 1,050 | 1,101 | +9 | +0.8% | 177,300 |
| 2022/11/02 | 1,141 | 1,141 | 1,087 | 1,092 | -49 | -4.3% | 242,700 |
| 2022/11/01 | 1,153 | 1,155 | 1,131 | 1,141 | -12 | -1% | 195,300 |
| 2022/10/31 | 1,165 | 1,187 | 1,141 | 1,153 | -7 | -0.6% | 138,000 |
| 2022/10/28 | 1,152 | 1,160 | 1,126 | 1,160 | +4 | +0.3% | 120,500 |
| 2022/10/27 | 1,169 | 1,220 | 1,139 | 1,156 | -20 | -1.7% | 244,100 |
| 2022/10/26 | 1,207 | 1,221 | 1,165 | 1,176 | -4 | -0.3% | 310,900 |
| 2022/10/25 | 1,179 | 1,194 | 1,167 | 1,180 | +8 | +0.7% | 183,400 |
| 2022/10/24 | 1,158 | 1,198 | 1,125 | 1,172 | +25 | +2.2% | 246,700 |
| 2022/10/21 | 1,203 | 1,212 | 1,147 | 1,147 | -63 | -5.2% | 385,400 |
| 2022/10/20 | 1,234 | 1,280 | 1,197 | 1,210 | -40 | -3.2% | 504,800 |
| 2022/10/19 | 1,208 | 1,259 | 1,185 | 1,250 | +34 | +2.8% | 430,100 |
| 2022/10/18 | 1,233 | 1,241 | 1,184 | 1,216 | +13 | +1.1% | 416,800 |
| 2022/10/17 | 1,148 | 1,218 | 1,135 | 1,203 | +49 | +4.2% | 416,900 |
| 2022/10/14 | 1,143 | 1,159 | 1,123 | 1,154 | +32 | +2.9% | 307,300 |
| 2022/10/13 | 1,151 | 1,177 | 1,111 | 1,122 | -27 | -2.3% | 493,000 |
| 2022/10/12 | 1,165 | 1,218 | 1,099 | 1,149 | +9 | +0.8% | 1,524,400 |
| 2022/10/11 | 1,215 | 1,340 | 1,131 | 1,140 | +9 | +0.8% | 4,337,100 |
| 2022/10/07 | 1,172 | 1,197 | 1,117 | 1,131 | -64 | -5.4% | 432,900 |
| 2022/10/06 | 1,127 | 1,208 | 1,118 | 1,195 | +77 | +6.9% | 602,600 |
| 2022/10/05 | 1,139 | 1,164 | 1,083 | 1,118 | -3 | -0.3% | 442,800 |
| 2022/10/04 | 1,079 | 1,168 | 1,066 | 1,121 | +13 | +1.2% | 830,000 |
| 2022/10/03 | 1,000 | 1,118 | 967 | 1,108 | +108 | +10.8% | 916,900 |
| 2022/09/30 | 1,026 | 1,039 | 988 | 1,000 | -26 | -2.5% | 450,000 |
| 2022/09/29 | 1,169 | 1,217 | 1,017 | 1,026 | -114 | -10% | 2,253,200 |
| 2022/09/28 | 1,137 | 1,274 | 1,070 | 1,140 | +33 | +3% | 5,037,400 |
| 2022/09/27 | 1,036 | 1,123 | 1,023 | 1,107 | +52 | +4.9% | 854,500 |
| 2022/09/26 | 1,015 | 1,136 | 1,000 | 1,055 | +27 | +2.6% | 906,400 |
| 2022/09/22 | 1,000 | 1,039 | 990 | 1,028 | +24 | +2.4% | 353,300 |
| 2022/09/21 | 1,065 | 1,086 | 996 | 1,004 | -42 | -4% | 646,200 |
| 2022/09/20 | 1,120 | 1,120 | 1,024 | 1,046 | -75 | -6.7% | 893,200 |
| 2022/09/16 | 1,210 | 1,244 | 1,111 | 1,121 | -62 | -5.2% | 998,800 |
| 2022/09/15 | 1,333 | 1,363 | 1,180 | 1,183 | -157 | -11.7% | 1,514,600 |
| 2022/09/14 | 1,250 | 1,403 | 1,237 | 1,340 | +17 | +1.3% | 2,952,200 |
| 2022/09/13 | 1,371 | 1,485 | 1,260 | 1,323 | -82 | -5.8% | 6,957,800 |
| 2022/09/12 | 1,084 | 1,405 | 1,054 | 1,405 | +291 | +26.1% | 2,186,300 |
| 2022/09/09 | 965 | 1,114 | 965 | 1,114 | +150 | +15.6% | 1,802,000 |
| 2022/09/08 | 963 | 980 | 955 | 964 | +14 | +1.5% | 112,800 |
| 2022/09/07 | 978 | 986 | 940 | 950 | -29 | -3% | 160,200 |
| 2022/09/06 | 966 | 988 | 951 | 979 | +19 | +2% | 123,900 |
| 2022/09/05 | 969 | 971 | 927 | 960 | -11 | -1.1% | 231,300 |
| 2022/09/02 | 1,010 | 1,024 | 951 | 971 | -24 | -2.4% | 336,300 |
| 2022/09/01 | 1,005 | 1,010 | 995 | 995 | -15 | -1.5% | 132,500 |
| 2022/08/31 | 1,007 | 1,021 | 1,000 | 1,010 | -2 | -0.2% | 121,600 |
| 2022/08/30 | 1,015 | 1,033 | 992 | 1,012 | +3 | +0.3% | 181,400 |
| 2022/08/29 | 982 | 1,016 | 981 | 1,009 | -2 | -0.2% | 217,400 |
501～
550
件表示中 / 1204件
類似銘柄と比較する
現在ご覧いただいている「ＩＮＣ」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 |
|---|---|---|---|---|---|---|---|---|
| ＩＮＣ | 45,700円 | +7.0% | - | 0.00% | 1142.50倍 | 1.66倍 |
|
出版社やテレビ局、事業会社のＷｅｂメディア支援が柱。ブランド支援や飲食事業も展開 |
| 成学社 | 79,300円 | +5.3% | +3.1% | 2.40% | 11.08倍 | 1.25倍 |
|
大阪地盤に個別指導塾「フリーステップ」を展開、首都圏を開拓。保育や留学生支援事業を育成 |
| オールアバウト | 32,600円 | +5.1% | - | 0.92% | - | 1.16倍 |
|
総合ポータル運営。専門分野のプロが情報を提供するサービスに特徴。食品サンプリング事業も |
| Ａｏｂａ－ＢＢＴ | 31,800円 | +11.2% | +32.0% | 3.46% | 14.30倍 | 0.90倍 |
|
オンライン生涯学習企業。経営系大学・大学院を運営、国際スクール、語学幼稚園の集団教育も |
| リブセンス | 16,100円 | +20.3% | -44.5% | 0.00% | 12.65倍 | 1.03倍 |
|
「マッハバイト」「転職会議」など求人情報サイト運営。成功報酬型のビジネスモデルに特長 |
市場注目の銘柄
チャート関連のコラム
