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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 4,350 | 4,435 | 4,200 | 4,260 | -70 | -1.6% | 45,600 |
| 2022/11/09 | 4,480 | 4,495 | 4,275 | 4,330 | -115 | -2.6% | 48,800 |
| 2022/11/08 | 4,500 | 4,665 | 4,355 | 4,445 | -45 | -1% | 90,600 |
| 2022/11/07 | 4,445 | 4,490 | 4,265 | 4,490 | +65 | +1.5% | 32,600 |
| 2022/11/04 | 4,290 | 4,450 | 4,185 | 4,425 | +85 | +2% | 48,700 |
| 2022/11/02 | 4,230 | 4,500 | 4,205 | 4,340 | +130 | +3.1% | 111,700 |
| 2022/11/01 | 4,345 | 4,365 | 4,170 | 4,210 | -200 | -4.5% | 80,300 |
| 2022/10/31 | 4,380 | 4,535 | 4,265 | 4,410 | +90 | +2.1% | 95,500 |
| 2022/10/28 | 4,150 | 4,380 | 3,995 | 4,320 | +5 | +0.1% | 163,500 |
| 2022/10/27 | 4,110 | 4,360 | 4,100 | 4,315 | +215 | +5.2% | 78,600 |
| 2022/10/26 | 4,100 | 4,145 | 4,070 | 4,100 | -25 | -0.6% | 57,200 |
| 2022/10/25 | 4,000 | 4,185 | 3,955 | 4,125 | +225 | +5.8% | 100,400 |
| 2022/10/24 | 4,040 | 4,060 | 3,900 | 3,900 | -90 | -2.3% | 68,000 |
| 2022/10/21 | 3,905 | 4,010 | 3,900 | 3,990 | +30 | +0.8% | 53,500 |
| 2022/10/20 | 4,105 | 4,185 | 3,910 | 3,960 | -205 | -4.9% | 161,700 |
| 2022/10/19 | 4,275 | 4,330 | 4,140 | 4,165 | -145 | -3.4% | 102,500 |
| 2022/10/18 | 4,315 | 4,380 | 4,220 | 4,310 | -5 | -0.1% | 55,300 |
| 2022/10/17 | 4,140 | 4,335 | 4,040 | 4,315 | +85 | +2% | 98,900 |
| 2022/10/14 | 4,300 | 4,370 | 4,150 | 4,230 | +35 | +0.8% | 90,900 |
| 2022/10/13 | 4,400 | 4,400 | 4,115 | 4,195 | -270 | -6% | 129,400 |
| 2022/10/12 | 4,345 | 4,505 | 4,265 | 4,465 | +190 | +4.4% | 87,300 |
| 2022/10/11 | 4,195 | 4,380 | 4,185 | 4,275 | +45 | +1.1% | 60,000 |
| 2022/10/07 | 4,430 | 4,510 | 4,190 | 4,230 | -205 | -4.6% | 140,800 |
| 2022/10/06 | 4,580 | 4,675 | 4,385 | 4,435 | -215 | -4.6% | 160,400 |
| 2022/10/05 | 4,335 | 4,875 | 4,310 | 4,650 | +345 | +8% | 317,900 |
| 2022/10/04 | 4,195 | 4,360 | 4,050 | 4,305 | +125 | +3% | 149,500 |
| 2022/10/03 | 4,110 | 4,180 | 4,000 | 4,180 | +75 | +1.8% | 123,500 |
| 2022/09/30 | 3,990 | 4,130 | 3,920 | 4,105 | +185 | +4.7% | 141,300 |
| 2022/09/29 | 4,005 | 4,045 | 3,805 | 3,920 | +55 | +1.4% | 78,700 |
| 2022/09/28 | 4,095 | 4,160 | 3,760 | 3,865 | -300 | -7.2% | 185,200 |
| 2022/09/27 | 3,900 | 4,200 | 3,765 | 4,165 | +375 | +9.9% | 192,700 |
| 2022/09/26 | 4,000 | 4,015 | 3,720 | 3,790 | -300 | -7.3% | 214,600 |
| 2022/09/22 | 4,155 | 4,315 | 4,040 | 4,090 | -205 | -4.8% | 186,000 |
| 2022/09/21 | 4,185 | 4,300 | 3,820 | 4,295 | +30 | +0.7% | 326,300 |
| 2022/09/20 | 4,450 | 4,550 | 4,155 | 4,265 | -10 | -0.2% | 442,600 |
| 2022/09/16 | 4,365 | 4,680 | 4,030 | 4,275 | +50 | +1.2% | 2,082,500 |
| 2022/09/15 | 4,225 | 4,225 | 4,225 | 4,225 | +700 | +19.9% | 123,200 |
| 2022/09/14 | 3,440 | 3,545 | 3,335 | 3,525 | +115 | +3.4% | 162,600 |
| 2022/09/13 | 3,380 | 3,440 | 3,290 | 3,410 | +50 | +1.5% | 39,800 |
| 2022/09/12 | 3,170 | 3,400 | 3,170 | 3,360 | +210 | +6.7% | 61,000 |
| 2022/09/09 | 3,060 | 3,150 | 3,020 | 3,150 | +65 | +2.1% | 21,000 |
| 2022/09/08 | 3,090 | 3,140 | 3,015 | 3,085 | +96 | +3.2% | 18,700 |
| 2022/09/07 | 3,050 | 3,050 | 2,910 | 2,989 | -91 | -3% | 20,700 |
| 2022/09/06 | 3,165 | 3,185 | 2,981 | 3,080 | -30 | -1% | 36,900 |
| 2022/09/05 | 3,000 | 3,235 | 2,951 | 3,110 | +134 | +4.5% | 40,300 |
| 2022/09/02 | 3,350 | 3,350 | 2,973 | 2,976 | -414 | -12.2% | 86,100 |
| 2022/09/01 | 2,981 | 3,475 | 2,981 | 3,390 | +408 | +13.7% | 145,600 |
| 2022/08/31 | 2,909 | 3,035 | 2,880 | 2,982 | +57 | +1.9% | 25,600 |
| 2022/08/30 | 2,883 | 2,972 | 2,873 | 2,925 | +35 | +1.2% | 9,300 |
| 2022/08/29 | 2,902 | 2,929 | 2,870 | 2,890 | -95 | -3.2% | 8,100 |
501～
550
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
