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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 999 | 1,063 | 999 | 1,060 | +73 | +7.4% | 109,700 |
| 2022/02/28 | 1,001 | 1,036 | 969 | 987 | -32 | -3.1% | 122,100 |
| 2022/02/25 | 990 | 1,070 | 950 | 1,019 | +54 | +5.6% | 145,300 |
| 2022/02/24 | 1,025 | 1,025 | 958 | 965 | -62 | -6% | 83,700 |
| 2022/02/22 | 1,029 | 1,052 | 1,012 | 1,027 | -12 | -1.2% | 45,000 |
| 2022/02/21 | 1,047 | 1,058 | 1,027 | 1,039 | -17 | -1.6% | 46,900 |
| 2022/02/18 | 1,045 | 1,103 | 1,045 | 1,056 | -8 | -0.8% | 78,600 |
| 2022/02/17 | 1,063 | 1,251 | 1,041 | 1,064 | -17 | -1.6% | 356,200 |
| 2022/02/16 | 1,130 | 1,132 | 1,061 | 1,081 | +11 | +1% | 65,300 |
| 2022/02/15 | 1,065 | 1,162 | 1,055 | 1,070 | +7 | +0.7% | 90,600 |
| 2022/02/14 | 1,080 | 1,109 | 1,042 | 1,063 | -51 | -4.6% | 89,700 |
| 2022/02/10 | 1,207 | 1,245 | 1,103 | 1,114 | -86 | -7.2% | 218,900 |
| 2022/02/09 | 1,241 | 1,370 | 1,200 | 1,200 | +49 | +4.3% | 507,300 |
| 2022/02/08 | 1,201 | 1,234 | 1,150 | 1,151 | -44 | -3.7% | 54,300 |
| 2022/02/07 | 1,206 | 1,250 | 1,133 | 1,195 | -11 | -0.9% | 113,900 |
| 2022/02/04 | 1,080 | 1,328 | 1,056 | 1,206 | +109 | +9.9% | 431,600 |
| 2022/02/03 | 1,135 | 1,165 | 1,089 | 1,097 | -51 | -4.4% | 61,300 |
| 2022/02/02 | 1,169 | 1,176 | 1,130 | 1,148 | +8 | +0.7% | 56,600 |
| 2022/02/01 | 1,135 | 1,183 | 1,109 | 1,140 | +9 | +0.8% | 97,700 |
| 2022/01/31 | 1,098 | 1,187 | 1,076 | 1,131 | +55 | +5.1% | 167,700 |
| 2022/01/28 | 1,002 | 1,133 | 977 | 1,076 | +93 | +9.5% | 425,400 |
| 2022/01/27 | 1,019 | 1,047 | 962 | 983 | -49 | -4.7% | 115,200 |
| 2022/01/26 | 981 | 1,084 | 981 | 1,032 | +55 | +5.6% | 150,800 |
| 2022/01/25 | 1,050 | 1,073 | 977 | 977 | -62 | -6% | 96,900 |
| 2022/01/24 | 1,037 | 1,054 | 1,013 | 1,039 | -25 | -2.3% | 66,600 |
| 2022/01/21 | 1,089 | 1,089 | 1,027 | 1,064 | -26 | -2.4% | 71,900 |
| 2022/01/20 | 1,080 | 1,129 | 1,032 | 1,090 | -20 | -1.8% | 93,500 |
| 2022/01/19 | 1,144 | 1,175 | 1,090 | 1,110 | -75 | -6.3% | 116,800 |
| 2022/01/18 | 1,140 | 1,244 | 1,140 | 1,185 | +34 | +3% | 121,600 |
| 2022/01/17 | 1,207 | 1,225 | 1,147 | 1,151 | -68 | -5.6% | 89,900 |
| 2022/01/14 | 1,201 | 1,292 | 1,161 | 1,219 | -35 | -2.8% | 326,800 |
| 2022/01/13 | 1,156 | 1,433 | 1,156 | 1,254 | +121 | +10.7% | 1,091,800 |
| 2022/01/12 | 1,128 | 1,152 | 1,100 | 1,133 | +8 | +0.7% | 58,600 |
| 2022/01/11 | 1,079 | 1,136 | 1,062 | 1,125 | +31 | +2.8% | 85,000 |
| 2022/01/07 | 1,110 | 1,140 | 1,071 | 1,094 | -19 | -1.7% | 120,900 |
| 2022/01/06 | 1,125 | 1,168 | 1,102 | 1,113 | -42 | -3.6% | 105,100 |
| 2022/01/05 | 1,238 | 1,238 | 1,130 | 1,155 | -78 | -6.3% | 153,600 |
| 2022/01/04 | 1,225 | 1,277 | 1,196 | 1,233 | +37 | +3.1% | 109,200 |
| 2021/12/30 | 1,292 | 1,292 | 1,189 | 1,196 | -49 | -3.9% | 129,800 |
| 2021/12/29 | 1,266 | 1,308 | 1,245 | 1,245 | -21 | -1.7% | 133,000 |
| 2021/12/28 | 1,233 | 1,270 | 1,220 | 1,266 | +33 | +2.7% | 195,400 |
| 2021/12/27 | 1,300 | 1,331 | 1,193 | 1,233 | -77 | -5.9% | 297,600 |
| 2021/12/24 | 1,292 | 1,376 | 1,287 | 1,310 | -6 | -0.5% | 198,800 |
| 2021/12/23 | 1,338 | 1,352 | 1,305 | 1,316 | -22 | -1.6% | 156,100 |
| 2021/12/22 | 1,362 | 1,394 | 1,303 | 1,338 | -50 | -3.6% | 276,700 |
| 2021/12/21 | 1,422 | 1,477 | 1,368 | 1,388 | -36 | -2.5% | 205,600 |
| 2021/12/20 | 1,445 | 1,669 | 1,366 | 1,424 | +29 | +2.1% | 1,339,900 |
| 2021/12/17 | 1,423 | 1,567 | 1,360 | 1,395 | -15 | -1.1% | 505,800 |
| 2021/12/16 | 1,496 | 1,523 | 1,410 | 1,410 | -100 | -6.6% | 314,800 |
| 2021/12/15 | 1,598 | 1,644 | 1,502 | 1,510 | -201 | -11.7% | 715,500 |
801～
850
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
