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 |
|---|---|---|---|---|---|---|---|
| 2025/01/31 | 5,480 | 5,720 | 5,420 | 5,420 | +40 | +0.7% | 50,900 |
| 2025/01/30 | 5,490 | 5,500 | 5,370 | 5,380 | -210 | -3.8% | 37,700 |
| 2025/01/29 | 5,760 | 5,760 | 5,580 | 5,590 | -110 | -1.9% | 30,000 |
| 2025/01/28 | 5,800 | 5,840 | 5,480 | 5,700 | -70 | -1.2% | 68,200 |
| 2025/01/27 | 5,570 | 5,790 | 5,530 | 5,770 | +300 | +5.5% | 58,700 |
| 2025/01/24 | 5,460 | 5,520 | 5,360 | 5,470 | +80 | +1.5% | 36,500 |
| 2025/01/23 | 5,270 | 5,460 | 5,270 | 5,390 | +190 | +3.7% | 46,300 |
| 2025/01/22 | 5,360 | 5,360 | 5,040 | 5,200 | -110 | -2.1% | 65,900 |
| 2025/01/21 | 5,250 | 5,330 | 5,210 | 5,310 | +90 | +1.7% | 24,100 |
| 2025/01/20 | 5,310 | 5,410 | 5,220 | 5,220 | -40 | -0.8% | 29,000 |
| 2025/01/17 | 5,300 | 5,400 | 5,210 | 5,260 | +40 | +0.8% | 39,800 |
| 2025/01/16 | 5,320 | 5,420 | 5,210 | 5,220 | +20 | +0.4% | 52,000 |
| 2025/01/15 | 5,420 | 5,420 | 5,000 | 5,200 | -270 | -4.9% | 103,300 |
| 2025/01/14 | 5,720 | 5,720 | 5,460 | 5,470 | -300 | -5.2% | 35,700 |
| 2025/01/10 | 5,790 | 5,920 | 5,740 | 5,770 | -120 | -2% | 25,300 |
| 2025/01/09 | 6,180 | 6,180 | 5,880 | 5,890 | -290 | -4.7% | 27,100 |
| 2025/01/08 | 6,030 | 6,280 | 5,950 | 6,180 | +50 | +0.8% | 20,900 |
| 2025/01/07 | 6,110 | 6,190 | 6,060 | 6,130 | +20 | +0.3% | 21,400 |
| 2025/01/06 | 6,470 | 6,630 | 6,080 | 6,110 | -340 | -5.3% | 41,500 |
| 2024/12/30 | 6,400 | 6,490 | 6,270 | 6,450 | +50 | +0.8% | 27,800 |
| 2024/12/27 | 6,530 | 6,760 | 6,400 | 6,400 | -30 | -0.5% | 31,400 |
| 2024/12/26 | 6,420 | 6,540 | 6,320 | 6,430 | ±0 | ±0% | 30,300 |
| 2024/12/25 | 6,520 | 6,620 | 6,380 | 6,430 | -90 | -1.4% | 26,000 |
| 2024/12/24 | 6,780 | 6,780 | 6,520 | 6,520 | -170 | -2.5% | 30,100 |
| 2024/12/23 | 6,260 | 6,740 | 6,240 | 6,690 | +400 | +6.4% | 67,400 |
| 2024/12/20 | 6,370 | 6,450 | 6,280 | 6,290 | -170 | -2.6% | 26,800 |
| 2024/12/19 | 6,360 | 6,570 | 6,240 | 6,460 | -100 | -1.5% | 44,300 |
| 2024/12/18 | 6,510 | 6,560 | 6,330 | 6,560 | +50 | +0.8% | 56,000 |
| 2024/12/17 | 6,350 | 6,580 | 6,110 | 6,510 | +160 | +2.5% | 88,000 |
| 2024/12/16 | 6,300 | 6,600 | 6,260 | 6,350 | +150 | +2.4% | 157,900 |
| 2024/12/13 | 5,480 | 6,410 | 5,190 | 6,200 | +790 | +14.6% | 505,600 |
| 2024/12/12 | 5,390 | 5,460 | 5,270 | 5,410 | +120 | +2.3% | 30,800 |
| 2024/12/11 | 5,330 | 5,420 | 5,250 | 5,290 | -40 | -0.8% | 18,900 |
| 2024/12/10 | 5,190 | 5,340 | 5,160 | 5,330 | +50 | +0.9% | 22,100 |
| 2024/12/09 | 5,490 | 5,520 | 5,250 | 5,280 | -120 | -2.2% | 32,700 |
| 2024/12/06 | 5,420 | 5,420 | 5,220 | 5,400 | -30 | -0.6% | 29,800 |
| 2024/12/05 | 5,450 | 5,540 | 5,430 | 5,430 | -20 | -0.4% | 19,000 |
| 2024/12/04 | 5,540 | 5,550 | 5,430 | 5,450 | -100 | -1.8% | 33,000 |
| 2024/12/03 | 5,810 | 5,810 | 5,530 | 5,550 | -290 | -5% | 35,100 |
| 2024/12/02 | 5,720 | 5,890 | 5,670 | 5,840 | +120 | +2.1% | 36,000 |
| 2024/11/29 | 5,750 | 5,760 | 5,630 | 5,720 | -40 | -0.7% | 21,500 |
| 2024/11/28 | 5,780 | 5,860 | 5,720 | 5,760 | -110 | -1.9% | 12,500 |
| 2024/11/27 | 5,820 | 5,890 | 5,740 | 5,870 | +130 | +2.3% | 16,200 |
| 2024/11/26 | 5,680 | 5,740 | 5,520 | 5,740 | +60 | +1.1% | 33,500 |
| 2024/11/25 | 6,000 | 6,070 | 5,680 | 5,680 | -250 | -4.2% | 39,900 |
| 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 |
101～
150
件表示中 / 729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 | 642,000円 | +27.6% | +30.3% | 0.00% | 24.81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 |
| アミューズ | 161,700円 | -9.1% | -15.0% | 2.47% | 17.44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 |
| ＭＳＯＬ | 178,400円 | +1.4% | - | 1.79% | 14.00倍 | 5.29倍 |
|
プロジェクトマネジメント（ＰＭ）実行支援が柱のコンサル。ＰＭ研修提供やＤＸ構築支援等も |
| 令和ＡＨ | 77,100円 | +12.8% | +10.2% | 3.24% | 26.32倍 | 9.48倍 |
|
税理士法人平成会計社が起源。サブスクの会計・教育支援と単発案件のＭ＆Ａ支援が２本柱 |
| エフ・コード | 235,000円 | +94.9% | +53.8% | 0.00% | 22.31倍 | 4.26倍 |
|
デジタルマーケティングとＡＩテクノロジー事業を展開。積極的なＭ＆Ａでグループ力を拡大 |
市場注目の銘柄
チャート関連のコラム
