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 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 2,705 | 2,723 | 2,629 | 2,680 | -45 | -1.7% | 21,200 |
| 2024/05/01 | 2,711 | 2,760 | 2,695 | 2,725 | -10 | -0.4% | 13,800 |
| 2024/04/30 | 2,702 | 2,740 | 2,695 | 2,735 | +30 | +1.1% | 10,400 |
| 2024/04/26 | 2,712 | 2,770 | 2,680 | 2,705 | -5 | -0.2% | 16,200 |
| 2024/04/25 | 2,762 | 2,769 | 2,708 | 2,710 | -2 | -0.1% | 10,600 |
| 2024/04/24 | 2,720 | 2,755 | 2,712 | 2,712 | -1 | ±0% | 7,000 |
| 2024/04/23 | 2,756 | 2,791 | 2,713 | 2,713 | -51 | -1.8% | 7,600 |
| 2024/04/22 | 2,690 | 2,784 | 2,640 | 2,764 | +97 | +3.6% | 24,300 |
| 2024/04/19 | 2,740 | 2,740 | 2,641 | 2,667 | -88 | -3.2% | 20,300 |
| 2024/04/18 | 2,650 | 2,759 | 2,650 | 2,755 | +114 | +4.3% | 29,500 |
| 2024/04/17 | 2,626 | 2,666 | 2,590 | 2,641 | +65 | +2.5% | 28,200 |
| 2024/04/16 | 2,614 | 2,628 | 2,547 | 2,576 | -65 | -2.5% | 43,400 |
| 2024/04/15 | 2,640 | 2,688 | 2,601 | 2,641 | +4 | +0.2% | 29,600 |
| 2024/04/12 | 2,760 | 2,760 | 2,606 | 2,637 | -103 | -3.8% | 67,000 |
| 2024/04/11 | 2,840 | 2,851 | 2,714 | 2,740 | -153 | -5.3% | 66,800 |
| 2024/04/10 | 2,945 | 2,964 | 2,885 | 2,893 | -56 | -1.9% | 17,700 |
| 2024/04/09 | 2,897 | 2,980 | 2,875 | 2,949 | +68 | +2.4% | 21,100 |
| 2024/04/08 | 2,934 | 2,947 | 2,815 | 2,881 | -15 | -0.5% | 17,800 |
| 2024/04/05 | 2,864 | 2,933 | 2,829 | 2,896 | -2 | -0.1% | 40,900 |
| 2024/04/04 | 2,839 | 2,950 | 2,780 | 2,898 | +139 | +5% | 36,900 |
| 2024/04/03 | 2,774 | 2,819 | 2,721 | 2,759 | -28 | -1% | 58,600 |
| 2024/04/02 | 2,979 | 3,010 | 2,782 | 2,787 | -192 | -6.4% | 68,600 |
| 2024/04/01 | 3,000 | 3,130 | 2,979 | 2,979 | +18 | +0.6% | 64,800 |
| 2024/03/29 | 2,918 | 2,975 | 2,918 | 2,961 | +67 | +2.3% | 23,200 |
| 2024/03/28 | 2,924 | 2,960 | 2,893 | 2,894 | +20 | +0.7% | 19,600 |
| 2024/03/27 | 2,870 | 2,937 | 2,853 | 2,874 | +16 | +0.6% | 24,000 |
| 2024/03/26 | 2,902 | 2,974 | 2,858 | 2,858 | -45 | -1.6% | 44,300 |
| 2024/03/25 | 2,993 | 3,035 | 2,903 | 2,903 | -52 | -1.8% | 48,300 |
| 2024/03/22 | 3,000 | 3,005 | 2,915 | 2,955 | -1 | ±0% | 74,700 |
| 2024/03/21 | 3,045 | 3,045 | 2,917 | 2,956 | -36 | -1.2% | 87,700 |
| 2024/03/19 | 3,140 | 3,170 | 2,984 | 2,992 | -138 | -4.4% | 100,900 |
| 2024/03/18 | 2,968 | 3,295 | 2,968 | 3,130 | +202 | +6.9% | 159,600 |
| 2024/03/15 | 2,765 | 3,120 | 2,765 | 2,928 | -537 | -15.5% | 365,300 |
| 2024/03/14 | 3,460 | 3,610 | 3,460 | 3,465 | +25 | +0.7% | 89,700 |
| 2024/03/13 | 3,645 | 3,645 | 3,370 | 3,440 | -140 | -3.9% | 86,400 |
| 2024/03/12 | 3,395 | 3,585 | 3,385 | 3,580 | +210 | +6.2% | 53,600 |
| 2024/03/11 | 3,460 | 3,575 | 3,330 | 3,370 | -180 | -5.1% | 194,000 |
| 2024/03/08 | 3,595 | 3,680 | 3,515 | 3,550 | -115 | -3.1% | 72,300 |
| 2024/03/07 | 3,850 | 3,850 | 3,660 | 3,665 | -185 | -4.8% | 56,100 |
| 2024/03/06 | 3,760 | 3,895 | 3,715 | 3,850 | +50 | +1.3% | 30,200 |
| 2024/03/05 | 3,790 | 3,815 | 3,710 | 3,800 | -60 | -1.6% | 71,800 |
| 2024/03/04 | 3,875 | 3,960 | 3,820 | 3,860 | -15 | -0.4% | 59,500 |
| 2024/03/01 | 3,850 | 3,935 | 3,810 | 3,875 | +30 | +0.8% | 63,500 |
| 2024/02/29 | 3,945 | 3,970 | 3,790 | 3,845 | -55 | -1.4% | 70,400 |
| 2024/02/28 | 3,815 | 3,945 | 3,760 | 3,900 | +130 | +3.4% | 71,400 |
| 2024/02/27 | 3,860 | 3,880 | 3,740 | 3,770 | -75 | -2% | 48,300 |
| 2024/02/26 | 3,785 | 3,875 | 3,695 | 3,845 | +90 | +2.4% | 79,700 |
| 2024/02/22 | 3,765 | 3,935 | 3,660 | 3,755 | -50 | -1.3% | 96,200 |
| 2024/02/21 | 3,930 | 3,930 | 3,690 | 3,805 | -265 | -6.5% | 209,000 |
| 2024/02/20 | 3,730 | 4,070 | 3,650 | 4,070 | +410 | +11.2% | 216,600 |
1～
50
件表示中 / 446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 | 268,000円 | +17.8% | +3.9% | 0.00% | 15.28倍 | 3.00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 |
| レンティア | 229,800円 | +0.1% | +4.9% | 2.61% | 7.62倍 | 1.30倍 |
|
建設現場事務所やイベント会場、オフィスへ備品・ＩＣＴ商材をレンタル。配当性向１５％超目標 |
| ＣＤＳ | 180,500円 | +2.9% | -2.2% | 3.77% | 12.74倍 | 1.48倍 |
|
技術仕様書制作が柱。ＦＡ・ロボット事業強化、三菱自向けシステム開発も。配当性向最低３０％ |
| 極楽湯ＨＤ | 40,000円 | +9.7% | +63.0% | 0.00% | 19.07倍 | 6.42倍 |
|
「極楽湯」「ＲＡＫＵＳＰＡ」の銭湯展開。店舗数業界首位。２３年度中に中国売却し国内一本化 |
| アイビス | 340,000円 | +5.2% | +123.1% | 0.88% | 18.63倍 | 9.63倍 |
|
モバイルペイントアプリ「ｉｂｉｓＰａｉｎｔ」運営。アプリ広告が収益柱。企業向け開発支援も |
市場注目の銘柄
チャート関連のコラム
