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 |
|---|---|---|---|---|---|---|---|
| 2024/11/11 | 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 |
| 2024/09/09 | 3,210 | 3,345 | 3,070 | 3,305 | -15 | -0.5% | 16,200 |
| 2024/09/06 | 3,375 | 3,375 | 3,250 | 3,320 | -25 | -0.7% | 8,800 |
| 2024/09/05 | 3,300 | 3,475 | 3,265 | 3,345 | +40 | +1.2% | 17,900 |
| 2024/09/04 | 3,300 | 3,385 | 3,300 | 3,305 | -135 | -3.9% | 9,300 |
| 2024/09/03 | 3,485 | 3,485 | 3,395 | 3,440 | +25 | +0.7% | 8,800 |
| 2024/09/02 | 3,400 | 3,460 | 3,345 | 3,415 | -20 | -0.6% | 16,000 |
| 2024/08/30 | 3,370 | 3,500 | 3,370 | 3,435 | +65 | +1.9% | 18,800 |
| 2024/08/29 | 3,325 | 3,400 | 3,320 | 3,370 | +45 | +1.4% | 10,000 |
| 2024/08/28 | 3,280 | 3,325 | 3,200 | 3,325 | +25 | +0.8% | 7,000 |
101～
150
件表示中 / 675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 | 434,000円 | +27.6% | +30.3% | 0.00% | 16.77倍 | 3.79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 |
| 明光ネット | 73,300円 | +1.9% | +0.6% | 3.55% | 28.45倍 | 1.70倍 |
|
小中高向け個別指導の補習塾「明光義塾」をＦＣ軸に展開。日本語学校、学童保育も手がける |
| ディーエムエス | 280,000円 | +0.3% | -17.2% | 8.43% | 19.16倍 | 0.94倍 |
|
ダイレクトメール首位、企業のＣＲＭ支援。セールスプロモーション（ＳＰ）、イベント事業進出 |
| ウィザス | 200,000円 | +3.0% | +2.5% | 3.00% | 19.04倍 | 3.01倍 |
|
学習塾「第一ゼミナール」が祖業。通信制高校「第一学院」が収益柱に。企業研修、日本語学校も |
| いであ | 268,100円 | +2.8% | +3.3% | 4.40% | 7.98倍 | 0.67倍 |
|
建設環境調査コンサルタント大手。国交省ほか官公庁向け８割超。健康・生命科学分野へも展開 |
市場注目の銘柄
チャート関連のコラム
