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 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 6,890 | 7,030 | 6,620 | 6,740 | -60 | -0.9% | 65,600 |
| 2023/01/19 | 6,550 | 7,000 | 6,460 | 6,800 | +160 | +2.4% | 72,000 |
| 2023/01/18 | 6,700 | 6,770 | 6,420 | 6,640 | -100 | -1.5% | 82,600 |
| 2023/01/17 | 6,750 | 6,940 | 6,710 | 6,740 | -110 | -1.6% | 60,300 |
| 2023/01/16 | 6,600 | 6,960 | 6,520 | 6,850 | +250 | +3.8% | 68,700 |
| 2023/01/13 | 6,580 | 6,750 | 6,340 | 6,600 | +120 | +1.9% | 51,900 |
| 2023/01/12 | 6,750 | 6,870 | 6,420 | 6,480 | -260 | -3.9% | 87,000 |
| 2023/01/11 | 6,490 | 6,870 | 6,480 | 6,740 | +450 | +7.2% | 113,900 |
| 2023/01/10 | 6,250 | 6,460 | 6,130 | 6,290 | +80 | +1.3% | 62,900 |
| 2023/01/06 | 5,950 | 6,250 | 5,780 | 6,210 | +330 | +5.6% | 131,000 |
| 2023/01/05 | 6,160 | 6,250 | 5,770 | 5,880 | -120 | -2% | 126,800 |
| 2023/01/04 | 6,550 | 6,580 | 5,910 | 6,000 | -780 | -11.5% | 188,200 |
| 2022/12/30 | 6,750 | 7,240 | 6,730 | 6,780 | +10 | +0.1% | 225,900 |
| 2022/12/29 | 6,560 | 6,880 | 6,550 | 6,770 | +200 | +3% | 197,800 |
| 2022/12/28 | 6,420 | 6,670 | 6,160 | 6,570 | +170 | +2.7% | 212,300 |
| 2022/12/27 | 5,860 | 6,400 | 5,830 | 6,400 | +640 | +11.1% | 219,600 |
| 2022/12/26 | 5,610 | 5,830 | 5,420 | 5,760 | +50 | +0.9% | 80,100 |
| 2022/12/23 | 5,720 | 5,980 | 5,650 | 5,710 | -110 | -1.9% | 128,700 |
| 2022/12/22 | 5,750 | 5,950 | 5,430 | 5,820 | +170 | +3% | 150,900 |
| 2022/12/21 | 5,420 | 5,850 | 5,330 | 5,650 | +130 | +2.4% | 133,600 |
| 2022/12/20 | 5,780 | 6,100 | 5,300 | 5,520 | -160 | -2.8% | 306,900 |
| 2022/12/19 | 6,170 | 6,170 | 5,640 | 5,680 | -690 | -10.8% | 294,700 |
| 2022/12/16 | 6,100 | 6,500 | 5,830 | 6,370 | +370 | +6.2% | 722,600 |
| 2022/12/15 | 5,540 | 6,000 | 5,530 | 6,000 | +1,000 | +20% | 425,900 |
| 2022/12/14 | 4,990 | 5,080 | 4,710 | 5,000 | +55 | +1.1% | 185,500 |
| 2022/12/13 | 4,985 | 5,080 | 4,830 | 4,945 | +30 | +0.6% | 118,600 |
| 2022/12/12 | 4,850 | 5,090 | 4,785 | 4,915 | +65 | +1.3% | 113,700 |
| 2022/12/09 | 4,800 | 4,955 | 4,655 | 4,850 | +215 | +4.6% | 103,500 |
| 2022/12/08 | 4,900 | 4,900 | 4,625 | 4,635 | -265 | -5.4% | 73,900 |
| 2022/12/07 | 4,750 | 5,020 | 4,650 | 4,900 | +100 | +2.1% | 64,200 |
| 2022/12/06 | 5,000 | 5,000 | 4,725 | 4,800 | -260 | -5.1% | 130,300 |
| 2022/12/05 | 5,460 | 5,460 | 4,990 | 5,060 | -420 | -7.7% | 109,600 |
| 2022/12/02 | 5,240 | 5,500 | 5,220 | 5,480 | +190 | +3.6% | 59,900 |
| 2022/12/01 | 5,400 | 5,550 | 5,280 | 5,290 | -60 | -1.1% | 82,200 |
| 2022/11/30 | 5,280 | 5,350 | 5,130 | 5,350 | +20 | +0.4% | 73,100 |
| 2022/11/29 | 5,150 | 5,430 | 5,060 | 5,330 | +180 | +3.5% | 151,300 |
| 2022/11/28 | 5,020 | 5,240 | 4,930 | 5,150 | +70 | +1.4% | 69,300 |
| 2022/11/25 | 4,990 | 5,100 | 4,900 | 5,080 | +60 | +1.2% | 29,500 |
| 2022/11/24 | 5,080 | 5,160 | 4,905 | 5,020 | +20 | +0.4% | 48,400 |
| 2022/11/22 | 5,000 | 5,250 | 4,980 | 5,000 | -70 | -1.4% | 63,800 |
| 2022/11/21 | 5,030 | 5,170 | 4,875 | 5,070 | +105 | +2.1% | 77,500 |
| 2022/11/18 | 5,050 | 5,100 | 4,840 | 4,965 | -85 | -1.7% | 119,600 |
| 2022/11/17 | 4,655 | 5,060 | 4,655 | 5,050 | +325 | +6.9% | 149,400 |
| 2022/11/16 | 4,500 | 4,740 | 4,430 | 4,725 | +265 | +5.9% | 106,200 |
| 2022/11/15 | 4,490 | 4,510 | 4,285 | 4,460 | -30 | -0.7% | 53,800 |
| 2022/11/14 | 4,570 | 4,590 | 4,400 | 4,490 | -10 | -0.2% | 61,900 |
| 2022/11/11 | 4,400 | 4,545 | 4,275 | 4,500 | +240 | +5.6% | 99,100 |
| 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 |
551～
600
件表示中 / 681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 | 478,000円 | +27.6% | +30.3% | 0.00% | 18.47倍 | 4.17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 |
| ルネサンス | 105,200円 | +45.6% | +129.0% | 1.14% | 25.48倍 | 1.72倍 |
|
総合スポーツクラブ運営。２４年に東急系スポーツオアシス買収し首位に。介護リハビリ施設も |
| ウィルＧ | 97,000円 | +1.6% | -50.4% | 4.54% | 13.52倍 | 1.31倍 |
|
人材派遣や業務請負等の人材サービス展開。販売現場へのセールス派遣や工場派遣などが主力 |
| ライズ | 89,900円 | +24.2% | +18.8% | 1.56% | 13.24倍 | 3.46倍 |
|
総合コンサル会社。資料作成だけでなく課題解決に向けた実行支援に特長。コンサル要員高稼働 |
| ＦＲＯＮＴＥＯ | 54,700円 | -17.3% | - | 0.00% | 43.94倍 | 8.25倍 |
|
自然言語の解析技術を活用。経済安全保障や不正検知システム、創薬支援サービスなどを展開 |
市場注目の銘柄
チャート関連のコラム
