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 |
|---|---|---|---|---|---|---|---|
| 2024/10/21 | 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 |
| 2024/08/27 | 3,275 | 3,350 | 3,210 | 3,300 | +25 | +0.8% | 18,800 |
| 2024/08/26 | 3,050 | 3,330 | 3,050 | 3,275 | +250 | +8.3% | 46,600 |
| 2024/08/23 | 3,035 | 3,100 | 2,984 | 3,025 | -10 | -0.3% | 31,000 |
| 2024/08/22 | 3,015 | 3,080 | 3,005 | 3,035 | +20 | +0.7% | 18,700 |
| 2024/08/21 | 3,100 | 3,115 | 3,015 | 3,015 | -175 | -5.5% | 16,100 |
| 2024/08/20 | 3,080 | 3,220 | 3,080 | 3,190 | +125 | +4.1% | 22,500 |
| 2024/08/19 | 3,180 | 3,180 | 3,025 | 3,065 | -115 | -3.6% | 17,200 |
| 2024/08/16 | 3,280 | 3,280 | 3,110 | 3,180 | +40 | +1.3% | 26,800 |
| 2024/08/15 | 2,993 | 3,140 | 2,993 | 3,140 | +147 | +4.9% | 15,400 |
| 2024/08/14 | 2,978 | 3,005 | 2,963 | 2,993 | -2 | -0.1% | 12,500 |
| 2024/08/13 | 2,913 | 3,050 | 2,873 | 2,995 | +182 | +6.5% | 24,000 |
| 2024/08/09 | 2,830 | 2,861 | 2,739 | 2,813 | +75 | +2.7% | 42,700 |
| 2024/08/08 | 2,918 | 2,925 | 2,700 | 2,738 | -30 | -1.1% | 32,000 |
| 2024/08/07 | 2,601 | 2,832 | 2,598 | 2,768 | +110 | +4.1% | 18,100 |
201～
250
件表示中 / 761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 | 738,000円 | +27.6% | +30.3% | 0.00% | 28.52倍 | 6.44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 | 131,800円 | +2.1% | +16.2% | 4.55% | 11.55倍 | 0.97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 |
| ユカリア | 91,300円 | +19.6% | -4.4% | 0.00% | 12.44倍 | 1.75倍 |
|
病院の経営支援が柱。高齢者向け介護施設の運営・紹介も。傘下にコンタクトレンズのシンシア |
| 日本ケア | 212,500円 | +7.8% | +6.6% | 3.39% | 17.38倍 | 1.89倍 |
|
福祉用具レンタル卸大手。物流機能持つ営業所を全国展開。三菱商事、ＡＬＳＯＫが大株主 |
| シーユーシー | 114,600円 | +23.8% | -4.7% | 0.00% | 11.67倍 | 1.13倍 |
|
日米の医療機関支援、難病向けホスピス、居宅訪問看護が柱。有料老人ホームも。エムスリー系 |
市場注目の銘柄
チャート関連のコラム
