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 |
|---|---|---|---|---|---|---|---|
| 2023/04/03 | 6,230 | 6,750 | 6,230 | 6,730 | +540 | +8.7% | 98,400 |
| 2023/03/31 | 6,280 | 6,430 | 6,160 | 6,190 | -70 | -1.1% | 44,400 |
| 2023/03/30 | 6,450 | 6,550 | 6,210 | 6,260 | -170 | -2.6% | 39,200 |
| 2023/03/29 | 6,310 | 6,520 | 6,290 | 6,430 | +200 | +3.2% | 41,300 |
| 2023/03/28 | 6,270 | 6,320 | 6,100 | 6,230 | -100 | -1.6% | 67,500 |
| 2023/03/27 | 6,720 | 6,810 | 6,280 | 6,330 | -470 | -6.9% | 107,700 |
| 2023/03/24 | 6,400 | 7,070 | 6,340 | 6,800 | +380 | +5.9% | 185,400 |
| 2023/03/23 | 6,450 | 6,840 | 6,210 | 6,420 | +20 | +0.3% | 112,400 |
| 2023/03/22 | 6,500 | 6,660 | 6,290 | 6,400 | -90 | -1.4% | 91,200 |
| 2023/03/20 | 6,150 | 6,550 | 6,080 | 6,490 | +340 | +5.5% | 203,600 |
| 2023/03/17 | 5,900 | 6,350 | 5,640 | 6,150 | +620 | +11.2% | 408,200 |
| 2023/03/16 | 5,700 | 5,900 | 5,520 | 5,530 | -1,490 | -21.2% | 512,500 |
| 2023/03/15 | 7,940 | 7,980 | 7,010 | 7,020 | -550 | -7.3% | 161,700 |
| 2023/03/14 | 8,000 | 8,090 | 7,510 | 7,570 | -510 | -6.3% | 75,300 |
| 2023/03/13 | 7,830 | 8,150 | 7,770 | 8,080 | -20 | -0.2% | 78,100 |
| 2023/03/10 | 8,150 | 8,360 | 7,990 | 8,100 | -20 | -0.2% | 76,000 |
| 2023/03/09 | 8,140 | 8,240 | 7,910 | 8,120 | +100 | +1.2% | 90,300 |
| 2023/03/08 | 7,770 | 8,090 | 7,680 | 8,020 | +220 | +2.8% | 95,500 |
| 2023/03/07 | 7,440 | 7,820 | 7,380 | 7,800 | +420 | +5.7% | 150,300 |
| 2023/03/06 | 7,220 | 7,420 | 7,120 | 7,380 | +270 | +3.8% | 85,200 |
| 2023/03/03 | 7,450 | 7,450 | 7,100 | 7,110 | -320 | -4.3% | 88,700 |
| 2023/03/02 | 7,480 | 7,600 | 7,170 | 7,430 | +80 | +1.1% | 79,500 |
| 2023/03/01 | 7,270 | 7,400 | 6,970 | 7,350 | -70 | -0.9% | 98,500 |
| 2023/02/28 | 6,830 | 7,430 | 6,740 | 7,420 | +790 | +11.9% | 248,000 |
| 2023/02/27 | 6,860 | 7,090 | 6,510 | 6,630 | -200 | -2.9% | 196,100 |
| 2023/02/24 | 8,160 | 8,320 | 6,750 | 6,830 | -1,180 | -14.7% | 435,300 |
| 2023/02/22 | 8,280 | 8,340 | 7,860 | 8,010 | -290 | -3.5% | 114,700 |
| 2023/02/21 | 7,960 | 8,450 | 7,900 | 8,300 | +430 | +5.5% | 117,900 |
| 2023/02/20 | 7,860 | 8,030 | 7,740 | 7,870 | +100 | +1.3% | 63,000 |
| 2023/02/17 | 7,630 | 7,970 | 7,500 | 7,770 | +140 | +1.8% | 68,600 |
| 2023/02/16 | 7,680 | 7,880 | 7,600 | 7,630 | +150 | +2% | 60,700 |
| 2023/02/15 | 7,740 | 7,820 | 7,470 | 7,480 | -250 | -3.2% | 56,000 |
| 2023/02/14 | 7,620 | 7,820 | 7,500 | 7,730 | +140 | +1.8% | 64,700 |
| 2023/02/13 | 7,560 | 7,680 | 7,420 | 7,590 | -120 | -1.6% | 47,900 |
| 2023/02/10 | 7,900 | 8,040 | 7,590 | 7,710 | -190 | -2.4% | 70,400 |
| 2023/02/09 | 7,430 | 7,930 | 7,370 | 7,900 | +550 | +7.5% | 95,700 |
| 2023/02/08 | 7,310 | 7,520 | 7,180 | 7,350 | +130 | +1.8% | 58,100 |
| 2023/02/07 | 7,430 | 7,730 | 7,160 | 7,220 | -150 | -2% | 96,400 |
| 2023/02/06 | 7,290 | 7,400 | 7,240 | 7,370 | -70 | -0.9% | 43,200 |
| 2023/02/03 | 7,180 | 7,480 | 7,150 | 7,440 | +190 | +2.6% | 54,500 |
| 2023/02/02 | 7,380 | 7,590 | 7,230 | 7,250 | -180 | -2.4% | 78,600 |
| 2023/02/01 | 7,440 | 7,830 | 7,370 | 7,430 | +130 | +1.8% | 128,900 |
| 2023/01/31 | 7,190 | 7,370 | 7,120 | 7,300 | +140 | +2% | 49,100 |
| 2023/01/30 | 6,950 | 7,240 | 6,790 | 7,160 | +190 | +2.7% | 65,700 |
| 2023/01/27 | 7,220 | 7,280 | 6,870 | 6,970 | -160 | -2.2% | 49,600 |
| 2023/01/26 | 7,160 | 7,290 | 7,040 | 7,130 | -30 | -0.4% | 56,800 |
| 2023/01/25 | 7,350 | 7,550 | 7,150 | 7,160 | -190 | -2.6% | 89,400 |
| 2023/01/24 | 7,030 | 7,470 | 6,840 | 7,350 | +280 | +4% | 129,200 |
| 2023/01/23 | 6,840 | 7,260 | 6,820 | 7,070 | +330 | +4.9% | 128,000 |
| 2023/01/20 | 6,890 | 7,030 | 6,620 | 6,740 | -60 | -0.9% | 65,600 |
551～
600
件表示中 / 730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 | 641,000円 | +27.6% | +30.3% | 0.00% | 24.77倍 | 5.60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 |
| スペース | 113,700円 | -3.7% | +1.5% | 4.75% | 10.90倍 | 0.87倍 |
|
ディスプレー大手。担当者の企画・設計・施工一貫対応に強み。商業施設柱にオフィス、ホテルも |
| アイドマＨＤ | 196,500円 | +22.4% | +15.5% | 1.53% | 17.99倍 | 4.48倍 |
|
中小企業向け営業支援。コンサルティングから自社開発・営業ＤＸツール活用まで一気通貫対応 |
| アミューズ | 161,000円 | -9.1% | -15.0% | 2.48% | 17.36倍 | 0.76倍 |
|
桑田佳祐、福山雅治など擁す大手芸能プロ。ＤＶＤ販売や番組制作手がける。アジア展開を強化 |
| ジーニー | 164,700円 | +35.2% | +14.7% | 0.00% | 10.17倍 | 2.60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も展開 |
市場注目の銘柄
チャート関連のコラム
