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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 6,020 | 6,020 | 5,860 | 5,930 | -10 | -0.2% | 24,400 |
| 2024/11/21 | 6,060 | 6,220 | 5,930 | 5,940 | -50 | -0.8% | 31,700 |
| 2024/11/20 | 5,850 | 6,020 | 5,850 | 5,990 | +140 | +2.4% | 19,300 |
| 2024/11/19 | 5,870 | 6,000 | 5,820 | 5,850 | -20 | -0.3% | 11,300 |
| 2024/11/18 | 5,720 | 6,050 | 5,690 | 5,870 | +50 | +0.9% | 32,500 |
| 2024/11/15 | 5,770 | 5,970 | 5,770 | 5,820 | +10 | +0.2% | 29,200 |
| 2024/11/14 | 5,970 | 5,970 | 5,690 | 5,810 | -260 | -4.3% | 51,000 |
| 2024/11/13 | 6,160 | 6,220 | 6,050 | 6,070 | -90 | -1.5% | 31,600 |
| 2024/11/12 | 6,100 | 6,240 | 6,020 | 6,160 | +80 | +1.3% | 62,300 |
| 2024/11/11 | 6,020 | 6,080 | 5,780 | 6,080 | +90 | +1.5% | 43,000 |
| 2024/11/08 | 5,900 | 6,060 | 5,830 | 5,990 | +180 | +3.1% | 62,900 |
| 2024/11/07 | 5,800 | 5,830 | 5,660 | 5,810 | +100 | +1.8% | 29,300 |
| 2024/11/06 | 5,680 | 5,740 | 5,550 | 5,710 | +130 | +2.3% | 34,300 |
| 2024/11/05 | 5,530 | 5,650 | 5,410 | 5,580 | +70 | +1.3% | 18,500 |
| 2024/11/01 | 5,500 | 5,700 | 5,410 | 5,510 | -120 | -2.1% | 49,100 |
| 2024/10/31 | 5,500 | 5,650 | 5,470 | 5,630 | +100 | +1.8% | 30,400 |
| 2024/10/30 | 5,470 | 5,530 | 5,360 | 5,530 | +90 | +1.7% | 16,500 |
| 2024/10/29 | 5,420 | 5,530 | 5,270 | 5,440 | -50 | -0.9% | 44,900 |
| 2024/10/28 | 5,060 | 5,580 | 5,050 | 5,490 | +420 | +8.3% | 89,000 |
| 2024/10/25 | 5,460 | 5,480 | 4,995 | 5,070 | -140 | -2.7% | 132,500 |
| 2024/10/24 | 4,980 | 5,230 | 4,855 | 5,210 | +150 | +3% | 37,300 |
| 2024/10/23 | 5,200 | 5,260 | 5,060 | 5,060 | -190 | -3.6% | 26,200 |
| 2024/10/22 | 5,450 | 5,450 | 5,180 | 5,250 | -270 | -4.9% | 38,000 |
| 2024/10/21 | 5,130 | 5,540 | 5,130 | 5,520 | +380 | +7.4% | 35,200 |
| 2024/10/18 | 5,260 | 5,280 | 5,140 | 5,140 | -100 | -1.9% | 23,800 |
| 2024/10/17 | 5,520 | 5,520 | 5,220 | 5,240 | -280 | -5.1% | 35,400 |
| 2024/10/16 | 5,420 | 5,630 | 5,360 | 5,520 | +80 | +1.5% | 52,300 |
| 2024/10/15 | 5,540 | 5,580 | 5,390 | 5,440 | ±0 | ±0% | 29,200 |
| 2024/10/11 | 5,400 | 5,460 | 5,300 | 5,440 | +100 | +1.9% | 31,900 |
| 2024/10/10 | 5,350 | 5,510 | 5,300 | 5,340 | -20 | -0.4% | 35,900 |
| 2024/10/09 | 5,250 | 5,430 | 5,150 | 5,360 | +150 | +2.9% | 40,100 |
| 2024/10/08 | 5,550 | 5,550 | 5,200 | 5,210 | -340 | -6.1% | 70,400 |
| 2024/10/07 | 5,470 | 5,600 | 5,330 | 5,550 | +240 | +4.5% | 59,500 |
| 2024/10/04 | 5,260 | 5,490 | 5,260 | 5,310 | +40 | +0.8% | 47,300 |
| 2024/10/03 | 5,360 | 5,400 | 5,220 | 5,270 | +110 | +2.1% | 60,000 |
| 2024/10/02 | 5,320 | 5,400 | 5,080 | 5,160 | -260 | -4.8% | 91,400 |
| 2024/10/01 | 5,300 | 5,550 | 5,280 | 5,420 | +170 | +3.2% | 120,000 |
| 2024/09/30 | 5,000 | 5,330 | 4,930 | 5,250 | +160 | +3.1% | 92,600 |
| 2024/09/27 | 5,130 | 5,270 | 4,955 | 5,090 | -40 | -0.8% | 60,600 |
| 2024/09/26 | 5,140 | 5,230 | 5,060 | 5,130 | -50 | -1% | 42,700 |
| 2024/09/25 | 5,150 | 5,340 | 5,030 | 5,180 | +195 | +3.9% | 71,400 |
| 2024/09/24 | 5,130 | 5,190 | 4,965 | 4,985 | -145 | -2.8% | 56,800 |
| 2024/09/20 | 5,050 | 5,140 | 4,860 | 5,130 | +150 | +3% | 112,900 |
| 2024/09/19 | 4,785 | 5,090 | 4,680 | 4,980 | +205 | +4.3% | 370,200 |
| 2024/09/18 | 4,560 | 4,780 | 4,415 | 4,775 | +695 | +17% | 699,500 |
| 2024/09/17 | 4,080 | 4,080 | 4,080 | 4,080 | +700 | +20.7% | 18,300 |
| 2024/09/13 | 3,465 | 3,480 | 3,330 | 3,380 | -15 | -0.4% | 74,100 |
| 2024/09/12 | 3,420 | 3,475 | 3,330 | 3,395 | +180 | +5.6% | 41,600 |
| 2024/09/11 | 3,260 | 3,370 | 3,190 | 3,215 | -35 | -1.1% | 16,400 |
| 2024/09/10 | 3,350 | 3,350 | 3,220 | 3,250 | -55 | -1.7% | 10,200 |
1～
50
件表示中 / 584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 | 593,000円 | +27.6% | +30.3% | 0.00% | 22.80倍 | 5.77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 |
| セントラルＳＰ | 242,800円 | +7.1% | +25.2% | 2.06% | 16.79倍 | 1.06倍 |
|
プールも備えた総合スポーツクラブ運営の大手。水泳スクールに強み。小型２４時間ジムも展開 |
| イージェイＨＤ | 171,800円 | +3.5% | +7.7% | 3.78% | 8.04倍 | 0.83倍 |
|
エイトコンサルと日本技術開発が０７年に経営統合し発足。官公庁工事が柱の総合建設コンサル |
| ジーニー | 152,500円 | +49.8% | +87.9% | 0.00% | 12.38倍 | 2.67倍 |
|
アドテク用いた広告の自動配信・買い付けプラットフォームが柱。マーケＳａａＳ育成中 |
| 学 情 | 175,500円 | +18.4% | +9.2% | 2.96% | 12.62倍 | 1.79倍 |
|
若手向け人材サービス特化。２０代転職向け「Ｒｅ就活」新卒向け「あさがくナビ」。合同説明会も |
市場注目の銘柄
チャート関連のコラム
