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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 4,340 | 4,380 | 4,050 | 4,205 | -225 | -5.1% | 109,700 |
| 2025/04/03 | 4,395 | 4,535 | 4,395 | 4,430 | -175 | -3.8% | 49,200 |
| 2025/04/02 | 4,530 | 4,650 | 4,515 | 4,605 | +145 | +3.3% | 61,800 |
| 2025/04/01 | 4,455 | 4,560 | 4,440 | 4,460 | +10 | +0.2% | 31,600 |
| 2025/03/31 | 4,490 | 4,530 | 4,420 | 4,450 | -75 | -1.7% | 42,500 |
| 2025/03/28 | 4,500 | 4,575 | 4,450 | 4,525 | -5 | -0.1% | 50,100 |
| 2025/03/27 | 4,675 | 4,755 | 4,520 | 4,530 | -175 | -3.7% | 88,500 |
| 2025/03/26 | 4,790 | 4,790 | 4,630 | 4,705 | -100 | -2.1% | 73,300 |
| 2025/03/25 | 4,795 | 4,945 | 4,745 | 4,805 | +55 | +1.2% | 61,400 |
| 2025/03/24 | 4,715 | 4,790 | 4,710 | 4,750 | +35 | +0.7% | 61,800 |
| 2025/03/21 | 4,920 | 4,990 | 4,620 | 4,715 | -175 | -3.6% | 136,800 |
| 2025/03/19 | 4,800 | 4,915 | 4,685 | 4,890 | +140 | +2.9% | 73,200 |
| 2025/03/18 | 4,685 | 4,850 | 4,620 | 4,750 | +70 | +1.5% | 99,900 |
| 2025/03/17 | 5,150 | 5,150 | 4,635 | 4,680 | -470 | -9.1% | 271,900 |
| 2025/03/14 | 5,440 | 5,690 | 5,010 | 5,150 | -200 | -3.7% | 367,400 |
| 2025/03/13 | 5,440 | 5,460 | 5,330 | 5,350 | -120 | -2.2% | 45,300 |
| 2025/03/12 | 5,480 | 5,500 | 5,290 | 5,470 | -110 | -2% | 54,300 |
| 2025/03/11 | 5,200 | 5,620 | 5,110 | 5,580 | +300 | +5.7% | 89,400 |
| 2025/03/10 | 5,570 | 5,570 | 5,250 | 5,280 | -190 | -3.5% | 46,000 |
| 2025/03/07 | 5,450 | 5,570 | 5,410 | 5,470 | -70 | -1.3% | 23,500 |
| 2025/03/06 | 5,670 | 5,670 | 5,500 | 5,540 | -30 | -0.5% | 36,800 |
| 2025/03/05 | 5,570 | 5,670 | 5,490 | 5,570 | +20 | +0.4% | 17,500 |
| 2025/03/04 | 5,560 | 5,610 | 5,440 | 5,550 | -50 | -0.9% | 24,200 |
| 2025/03/03 | 5,620 | 5,620 | 5,480 | 5,600 | +80 | +1.4% | 20,600 |
| 2025/02/28 | 5,400 | 5,550 | 5,340 | 5,520 | +70 | +1.3% | 34,400 |
| 2025/02/27 | 5,490 | 5,520 | 5,410 | 5,450 | -50 | -0.9% | 13,700 |
| 2025/02/26 | 5,800 | 5,800 | 5,390 | 5,500 | -280 | -4.8% | 44,200 |
| 2025/02/25 | 5,700 | 5,930 | 5,650 | 5,780 | -20 | -0.3% | 27,100 |
| 2025/02/21 | 5,900 | 5,950 | 5,800 | 5,800 | -160 | -2.7% | 14,100 |
| 2025/02/20 | 6,220 | 6,250 | 5,890 | 5,960 | -260 | -4.2% | 26,800 |
| 2025/02/19 | 6,060 | 6,330 | 5,910 | 6,220 | +160 | +2.6% | 35,400 |
| 2025/02/18 | 5,910 | 6,100 | 5,910 | 6,060 | +150 | +2.5% | 12,100 |
| 2025/02/17 | 6,130 | 6,130 | 5,870 | 5,910 | -220 | -3.6% | 28,000 |
| 2025/02/14 | 6,180 | 6,240 | 6,060 | 6,130 | -20 | -0.3% | 24,300 |
| 2025/02/13 | 6,050 | 6,190 | 6,000 | 6,150 | +140 | +2.3% | 30,000 |
| 2025/02/12 | 5,980 | 6,140 | 5,930 | 6,010 | +80 | +1.3% | 33,500 |
| 2025/02/10 | 5,590 | 5,940 | 5,590 | 5,930 | +440 | +8% | 50,400 |
| 2025/02/07 | 5,430 | 5,560 | 5,330 | 5,490 | +70 | +1.3% | 28,600 |
| 2025/02/06 | 5,690 | 5,690 | 5,410 | 5,420 | -260 | -4.6% | 35,100 |
| 2025/02/05 | 5,480 | 5,680 | 5,410 | 5,680 | +280 | +5.2% | 24,700 |
| 2025/02/04 | 5,520 | 5,560 | 5,390 | 5,400 | -130 | -2.4% | 20,100 |
| 2025/02/03 | 5,390 | 5,660 | 5,370 | 5,530 | +110 | +2% | 32,100 |
| 2025/01/31 | 5,480 | 5,720 | 5,420 | 5,420 | +40 | +0.7% | 50,900 |
| 2025/01/30 | 5,490 | 5,500 | 5,370 | 5,380 | -210 | -3.8% | 37,700 |
| 2025/01/29 | 5,760 | 5,760 | 5,580 | 5,590 | -110 | -1.9% | 30,000 |
| 2025/01/28 | 5,800 | 5,840 | 5,480 | 5,700 | -70 | -1.2% | 68,200 |
| 2025/01/27 | 5,570 | 5,790 | 5,530 | 5,770 | +300 | +5.5% | 58,700 |
| 2025/01/24 | 5,460 | 5,520 | 5,360 | 5,470 | +80 | +1.5% | 36,500 |
| 2025/01/23 | 5,270 | 5,460 | 5,270 | 5,390 | +190 | +3.7% | 46,300 |
| 2025/01/22 | 5,360 | 5,360 | 5,040 | 5,200 | -110 | -2.1% | 65,900 |
1～
50
件表示中 / 671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 | 420,500円 | +27.6% | +30.3% | 0.00% | 16.25倍 | 3.67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 |
| ＣＯＯＫ | 18,500円 | -8.1% | -45.9% | 0.00% | 33.94倍 | 1.12倍 |
|
料理レシピサイト最大手。個人向け有料会員が柱。生鮮食品ＥＣ「クックパッドマート」再建中 |
| エアトリ | 88,100円 | +5.4% | -52.9% | 1.14% | 39.45倍 | 1.44倍 |
|
航空券予約サイト「エアトリ」運営。旅行に加えてメディアやオフショア開発、投資事業も展開 |
| いであ | 261,600円 | +2.8% | +3.3% | 4.51% | 7.78倍 | 0.65倍 |
|
建設環境調査コンサルタント大手。国交省ほか官公庁向け８割超。健康・生命科学分野へも展開 |
| ディーエムエス | 268,000円 | +0.3% | -17.2% | 8.81% | 18.34倍 | 0.90倍 |
|
ダイレクトメール首位、企業のＣＲＭ支援。セールスプロモーション（ＳＰ）、イベント事業進出 |
市場注目の銘柄
チャート関連のコラム
