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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 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 |
| 2022/08/26 | 1,045 | 1,058 | 1,011 | 1,011 | -26 | -2.5% | 252,500 |
| 2022/08/25 | 1,010 | 1,048 | 1,003 | 1,037 | +23 | +2.3% | 239,200 |
| 2022/08/24 | 1,023 | 1,048 | 1,005 | 1,014 | -5 | -0.5% | 231,600 |
| 2022/08/23 | 1,062 | 1,081 | 1,011 | 1,019 | -31 | -3% | 533,300 |
| 2022/08/22 | 995 | 1,061 | 992 | 1,050 | +52 | +5.2% | 645,100 |
| 2022/08/19 | 997 | 1,012 | 980 | 998 | +3 | +0.3% | 313,300 |
| 2022/08/18 | 990 | 1,026 | 990 | 995 | -21 | -2.1% | 277,600 |
| 2022/08/17 | 1,057 | 1,080 | 1,005 | 1,016 | -29 | -2.8% | 763,200 |
| 2022/08/16 | 940 | 1,065 | 940 | 1,045 | +77 | +8% | 1,331,100 |
| 2022/08/15 | 918 | 980 | 914 | 968 | +44 | +4.8% | 605,300 |
| 2022/08/12 | 921 | 1,010 | 906 | 924 | +14 | +1.5% | 1,237,900 |
| 2022/08/10 | 1,018 | 1,134 | 898 | 910 | -87 | -8.7% | 3,619,300 |
| 2022/08/09 | 944 | 1,020 | 927 | 997 | +50 | +5.3% | 1,193,200 |
| 2022/08/08 | 958 | 985 | 929 | 947 | -5 | -0.5% | 160,200 |
| 2022/08/05 | 973 | 977 | 940 | 952 | -1 | -0.1% | 146,200 |
| 2022/08/04 | 935 | 983 | 922 | 953 | +11 | +1.2% | 215,400 |
| 2022/08/03 | 926 | 949 | 921 | 942 | +9 | +1% | 83,400 |
| 2022/08/02 | 902 | 938 | 894 | 933 | +29 | +3.2% | 129,000 |
701～
750
件表示中 / 1386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 | 52,600円 | +8.1% | - | 0.00% | - | 3.10倍 |
|
地域創生のブランド支援や出版社等のＷｅｂ媒体支援展開。飲食事業や宇宙衛星データ関連も |
| パパネッツ | 265,700円 | +5.5% | +17.7% | 1.13% | 17.93倍 | 4.01倍 |
|
不動産管理会社のサポート事業を主に展開。物件の巡回点検受託と家具等の配送・設置が２本柱 |
| プラップＪ | 113,700円 | +7.0% | +4.0% | 3.52% | 14.42倍 | 1.00倍 |
|
広報・ＰＲの支援、コンサルティングが主力事業。外資系企業に強く好採算。Ｍ＆Ａに意欲 |
| エンバイオＨＤ | 64,500円 | +9.9% | +20.2% | 1.40% | 7.35倍 | 0.57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 |
| ギックス | 94,000円 | +46.0% | - | 5.69% | 525.14倍 | 2.97倍 |
|
データ活用の営業・業務効率化支援システム開発。観光・商業施設回遊サービス「マイグル」展開 |
市場注目の銘柄
チャート関連のコラム
