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 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 6,210 | 6,450 | 6,210 | 6,420 | +210 | +3.4% | 23,700 |
| 2025/06/27 | 6,240 | 6,380 | 6,100 | 6,210 | -40 | -0.6% | 28,500 |
| 2025/06/26 | 6,370 | 6,530 | 6,210 | 6,250 | -100 | -1.6% | 36,500 |
| 2025/06/25 | 6,170 | 6,350 | 6,100 | 6,350 | +330 | +5.5% | 47,000 |
| 2025/06/24 | 6,060 | 6,100 | 5,850 | 6,020 | +130 | +2.2% | 47,800 |
| 2025/06/23 | 5,840 | 5,970 | 5,800 | 5,890 | +40 | +0.7% | 36,900 |
| 2025/06/20 | 6,210 | 6,280 | 5,850 | 5,850 | -400 | -6.4% | 51,800 |
| 2025/06/19 | 6,760 | 6,760 | 6,210 | 6,250 | -410 | -6.2% | 57,300 |
| 2025/06/18 | 6,330 | 6,690 | 6,320 | 6,660 | +420 | +6.7% | 124,100 |
| 2025/06/17 | 5,890 | 6,250 | 5,890 | 6,240 | +450 | +7.8% | 116,100 |
| 2025/06/16 | 5,400 | 5,790 | 5,200 | 5,790 | +380 | +7% | 156,400 |
| 2025/06/13 | 6,300 | 6,340 | 5,300 | 5,410 | -870 | -13.9% | 203,500 |
| 2025/06/12 | 6,160 | 6,280 | 6,150 | 6,280 | +130 | +2.1% | 25,600 |
| 2025/06/11 | 6,090 | 6,280 | 6,090 | 6,150 | +70 | +1.2% | 40,100 |
| 2025/06/10 | 6,030 | 6,180 | 5,980 | 6,080 | +30 | +0.5% | 31,100 |
| 2025/06/09 | 6,020 | 6,150 | 5,940 | 6,050 | -30 | -0.5% | 36,600 |
| 2025/06/06 | 6,130 | 6,140 | 5,970 | 6,080 | -50 | -0.8% | 38,000 |
| 2025/06/05 | 6,120 | 6,150 | 6,020 | 6,130 | +10 | +0.2% | 35,300 |
| 2025/06/04 | 6,150 | 6,150 | 5,990 | 6,120 | -10 | -0.2% | 53,000 |
| 2025/06/03 | 5,990 | 6,130 | 5,820 | 6,130 | +210 | +3.5% | 45,800 |
| 2025/06/02 | 5,800 | 5,920 | 5,750 | 5,920 | +130 | +2.2% | 29,900 |
| 2025/05/30 | 5,710 | 5,790 | 5,660 | 5,790 | +50 | +0.9% | 36,300 |
| 2025/05/29 | 5,590 | 5,780 | 5,570 | 5,740 | +220 | +4% | 46,000 |
| 2025/05/28 | 5,600 | 5,670 | 5,520 | 5,520 | -30 | -0.5% | 29,300 |
| 2025/05/27 | 5,540 | 5,550 | 5,420 | 5,550 | +90 | +1.6% | 30,900 |
| 2025/05/26 | 5,460 | 5,520 | 5,400 | 5,460 | +50 | +0.9% | 33,400 |
| 2025/05/23 | 5,350 | 5,440 | 5,280 | 5,410 | +160 | +3% | 30,900 |
| 2025/05/22 | 5,100 | 5,380 | 5,100 | 5,250 | +150 | +2.9% | 55,900 |
| 2025/05/21 | 5,260 | 5,280 | 5,100 | 5,100 | -120 | -2.3% | 21,800 |
| 2025/05/20 | 5,200 | 5,340 | 5,170 | 5,220 | +90 | +1.8% | 43,700 |
| 2025/05/19 | 5,200 | 5,260 | 5,070 | 5,130 | +90 | +1.8% | 36,100 |
| 2025/05/16 | 4,860 | 5,070 | 4,825 | 5,040 | +230 | +4.8% | 39,900 |
| 2025/05/15 | 4,800 | 4,850 | 4,685 | 4,810 | +20 | +0.4% | 33,400 |
| 2025/05/14 | 4,730 | 4,815 | 4,730 | 4,790 | +45 | +0.9% | 15,700 |
| 2025/05/13 | 4,740 | 4,770 | 4,715 | 4,745 | +35 | +0.7% | 8,400 |
| 2025/05/12 | 4,650 | 4,785 | 4,650 | 4,710 | +35 | +0.7% | 16,900 |
| 2025/05/09 | 4,620 | 4,735 | 4,620 | 4,675 | +65 | +1.4% | 15,500 |
| 2025/05/08 | 4,675 | 4,675 | 4,570 | 4,610 | -65 | -1.4% | 19,700 |
| 2025/05/07 | 4,650 | 4,745 | 4,600 | 4,675 | +25 | +0.5% | 14,700 |
| 2025/05/02 | 4,610 | 4,695 | 4,590 | 4,650 | +50 | +1.1% | 26,200 |
| 2025/05/01 | 4,635 | 4,695 | 4,590 | 4,600 | -80 | -1.7% | 24,800 |
| 2025/04/30 | 4,555 | 4,730 | 4,550 | 4,680 | +125 | +2.7% | 17,600 |
| 2025/04/28 | 4,520 | 4,645 | 4,520 | 4,555 | +45 | +1% | 16,600 |
| 2025/04/25 | 4,640 | 4,660 | 4,505 | 4,510 | -85 | -1.8% | 21,000 |
| 2025/04/24 | 4,605 | 4,635 | 4,555 | 4,595 | -15 | -0.3% | 20,200 |
| 2025/04/23 | 4,730 | 4,745 | 4,580 | 4,610 | -65 | -1.4% | 34,300 |
| 2025/04/22 | 4,705 | 4,775 | 4,635 | 4,675 | +40 | +0.9% | 25,800 |
| 2025/04/21 | 4,790 | 4,790 | 4,620 | 4,635 | -145 | -3% | 54,700 |
| 2025/04/18 | 4,355 | 4,780 | 4,355 | 4,780 | +405 | +9.3% | 62,200 |
| 2025/04/17 | 4,385 | 4,415 | 4,310 | 4,375 | +45 | +1% | 17,800 |
1～
50
件表示中 / 729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 | 642,000円 | +27.6% | +30.3% | 0.00% | 24.81倍 | 5.60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 |
| アミューズ | 161,700円 | -9.1% | -15.0% | 2.47% | 17.44倍 | 0.76倍 |
|
桑田佳祐、福山雅治など擁す大手芸能プロ。ＤＶＤ販売や番組制作手がける。アジア展開を強化 |
| ＭＳＯＬ | 178,400円 | +1.4% | - | 1.79% | 14.00倍 | 5.29倍 |
|
プロジェクトマネジメント（ＰＭ）実行支援が柱のコンサル。ＰＭ研修提供やＤＸ構築支援等も |
| 令和ＡＨ | 77,100円 | +12.8% | +10.2% | 3.24% | 26.32倍 | 9.48倍 |
|
税理士法人平成会計社が起源。サブスクの会計・教育支援と単発案件のＭ＆Ａ支援が２本柱 |
| エフ・コード | 235,000円 | +94.9% | +53.8% | 0.00% | 22.31倍 | 4.26倍 |
|
デジタルマーケティングとＡＩテクノロジー事業を展開。積極的なＭ＆Ａでグループ力を拡大 |
市場注目の銘柄
チャート関連のコラム
