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 |
|---|---|---|---|---|---|---|---|
| 2022/12/22 | 987 | 1,013 | 987 | 1,009 | +9 | +0.9% | 156,500 |
| 2022/12/21 | 968 | 1,002 | 945 | 1,000 | +47 | +4.9% | 208,700 |
| 2022/12/20 | 1,007 | 1,013 | 900 | 953 | -45 | -4.5% | 525,600 |
| 2022/12/19 | 1,003 | 1,012 | 998 | 998 | -14 | -1.4% | 189,800 |
| 2022/12/16 | 1,019 | 1,027 | 1,008 | 1,012 | -23 | -2.2% | 158,700 |
| 2022/12/15 | 1,025 | 1,050 | 1,017 | 1,035 | -5 | -0.5% | 186,400 |
| 2022/12/14 | 1,022 | 1,046 | 1,015 | 1,040 | +27 | +2.7% | 151,300 |
| 2022/12/13 | 1,020 | 1,036 | 1,008 | 1,013 | -6 | -0.6% | 164,000 |
| 2022/12/12 | 1,035 | 1,042 | 1,015 | 1,019 | -35 | -3.3% | 260,500 |
| 2022/12/09 | 1,044 | 1,064 | 1,031 | 1,054 | -46 | -4.2% | 481,200 |
| 2022/12/08 | 1,108 | 1,165 | 1,081 | 1,100 | -36 | -3.2% | 1,042,900 |
| 2022/12/07 | 1,063 | 1,139 | 1,040 | 1,136 | +51 | +4.7% | 1,415,700 |
| 2022/12/06 | 1,200 | 1,259 | 1,071 | 1,085 | -86 | -7.3% | 2,851,500 |
| 2022/12/05 | 1,044 | 1,216 | 1,011 | 1,171 | +123 | +11.7% | 2,713,300 |
| 2022/12/02 | 1,018 | 1,070 | 1,009 | 1,048 | +43 | +4.3% | 500,700 |
| 2022/12/01 | 1,030 | 1,044 | 1,004 | 1,005 | -15 | -1.5% | 170,300 |
| 2022/11/30 | 1,008 | 1,024 | 996 | 1,020 | +17 | +1.7% | 196,200 |
| 2022/11/29 | 1,019 | 1,020 | 1,000 | 1,003 | -16 | -1.6% | 125,700 |
| 2022/11/28 | 1,010 | 1,038 | 998 | 1,019 | +20 | +2% | 180,800 |
| 2022/11/25 | 1,012 | 1,012 | 992 | 999 | -6 | -0.6% | 169,900 |
| 2022/11/24 | 1,007 | 1,020 | 997 | 1,005 | -1 | -0.1% | 200,500 |
| 2022/11/22 | 1,006 | 1,024 | 1,001 | 1,006 | -7 | -0.7% | 125,000 |
| 2022/11/21 | 1,017 | 1,040 | 995 | 1,013 | -6 | -0.6% | 225,100 |
| 2022/11/18 | 1,015 | 1,043 | 1,013 | 1,019 | -12 | -1.2% | 156,700 |
| 2022/11/17 | 1,090 | 1,097 | 1,012 | 1,031 | -48 | -4.4% | 345,500 |
| 2022/11/16 | 1,095 | 1,126 | 1,076 | 1,079 | -38 | -3.4% | 301,300 |
| 2022/11/15 | 1,082 | 1,134 | 1,063 | 1,117 | -39 | -3.4% | 309,500 |
| 2022/11/14 | 1,150 | 1,168 | 1,134 | 1,156 | +25 | +2.2% | 225,800 |
| 2022/11/11 | 1,118 | 1,147 | 1,111 | 1,131 | +27 | +2.4% | 137,400 |
| 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 |
601～
650
件表示中 / 1333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 | 50,100円 | +8.1% | - | 0.00% | - | 2.97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 |
| 昴 | - | +2.0% | +38.3% | - | - | - |
|
鹿児島が最大地盤の学習塾。中学生向け集団指導塾主体に小学生・高校生向けや個別指導も |
| エンバイオＨＤ | 61,700円 | +9.9% | +20.2% | 1.46% | 9.02倍 | 0.55倍 |
|
土壌汚染対策や汚染土地の購入・浄化・再販を展開。自然エネ事業利益の約３０％を配当原資に |
| フォースタ | 136,900円 | +16.4% | +42.5% | 0.00% | 9.04倍 | 2.09倍 |
|
スタートアップ企業向け人材紹介業と企業向け採用コンサル展開。子会社で投資ファンド運営 |
| オールアバウト | 35,200円 | +4.7% | +900.0% | 0.85% | - | 1.22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 |
市場注目の銘柄
チャート関連のコラム
