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 |
|---|---|---|---|---|---|---|---|
| 2024/04/10 | 2,945 | 2,964 | 2,885 | 2,893 | -56 | -1.9% | 17,700 |
| 2024/04/09 | 2,897 | 2,980 | 2,875 | 2,949 | +68 | +2.4% | 21,100 |
| 2024/04/08 | 2,934 | 2,947 | 2,815 | 2,881 | -15 | -0.5% | 17,800 |
| 2024/04/05 | 2,864 | 2,933 | 2,829 | 2,896 | -2 | -0.1% | 40,900 |
| 2024/04/04 | 2,839 | 2,950 | 2,780 | 2,898 | +139 | +5% | 36,900 |
| 2024/04/03 | 2,774 | 2,819 | 2,721 | 2,759 | -28 | -1% | 58,600 |
| 2024/04/02 | 2,979 | 3,010 | 2,782 | 2,787 | -192 | -6.4% | 68,600 |
| 2024/04/01 | 3,000 | 3,130 | 2,979 | 2,979 | +18 | +0.6% | 64,800 |
| 2024/03/29 | 2,918 | 2,975 | 2,918 | 2,961 | +67 | +2.3% | 23,200 |
| 2024/03/28 | 2,924 | 2,960 | 2,893 | 2,894 | +20 | +0.7% | 19,600 |
| 2024/03/27 | 2,870 | 2,937 | 2,853 | 2,874 | +16 | +0.6% | 24,000 |
| 2024/03/26 | 2,902 | 2,974 | 2,858 | 2,858 | -45 | -1.6% | 44,300 |
| 2024/03/25 | 2,993 | 3,035 | 2,903 | 2,903 | -52 | -1.8% | 48,300 |
| 2024/03/22 | 3,000 | 3,005 | 2,915 | 2,955 | -1 | ±0% | 74,700 |
| 2024/03/21 | 3,045 | 3,045 | 2,917 | 2,956 | -36 | -1.2% | 87,700 |
| 2024/03/19 | 3,140 | 3,170 | 2,984 | 2,992 | -138 | -4.4% | 100,900 |
| 2024/03/18 | 2,968 | 3,295 | 2,968 | 3,130 | +202 | +6.9% | 159,600 |
| 2024/03/15 | 2,765 | 3,120 | 2,765 | 2,928 | -537 | -15.5% | 365,300 |
| 2024/03/14 | 3,460 | 3,610 | 3,460 | 3,465 | +25 | +0.7% | 89,700 |
| 2024/03/13 | 3,645 | 3,645 | 3,370 | 3,440 | -140 | -3.9% | 86,400 |
| 2024/03/12 | 3,395 | 3,585 | 3,385 | 3,580 | +210 | +6.2% | 53,600 |
| 2024/03/11 | 3,460 | 3,575 | 3,330 | 3,370 | -180 | -5.1% | 194,000 |
| 2024/03/08 | 3,595 | 3,680 | 3,515 | 3,550 | -115 | -3.1% | 72,300 |
| 2024/03/07 | 3,850 | 3,850 | 3,660 | 3,665 | -185 | -4.8% | 56,100 |
| 2024/03/06 | 3,760 | 3,895 | 3,715 | 3,850 | +50 | +1.3% | 30,200 |
| 2024/03/05 | 3,790 | 3,815 | 3,710 | 3,800 | -60 | -1.6% | 71,800 |
| 2024/03/04 | 3,875 | 3,960 | 3,820 | 3,860 | -15 | -0.4% | 59,500 |
| 2024/03/01 | 3,850 | 3,935 | 3,810 | 3,875 | +30 | +0.8% | 63,500 |
| 2024/02/29 | 3,945 | 3,970 | 3,790 | 3,845 | -55 | -1.4% | 70,400 |
| 2024/02/28 | 3,815 | 3,945 | 3,760 | 3,900 | +130 | +3.4% | 71,400 |
| 2024/02/27 | 3,860 | 3,880 | 3,740 | 3,770 | -75 | -2% | 48,300 |
| 2024/02/26 | 3,785 | 3,875 | 3,695 | 3,845 | +90 | +2.4% | 79,700 |
| 2024/02/22 | 3,765 | 3,935 | 3,660 | 3,755 | -50 | -1.3% | 96,200 |
| 2024/02/21 | 3,930 | 3,930 | 3,690 | 3,805 | -265 | -6.5% | 209,000 |
| 2024/02/20 | 3,730 | 4,070 | 3,650 | 4,070 | +410 | +11.2% | 216,600 |
| 2024/02/19 | 3,415 | 3,665 | 3,395 | 3,660 | +275 | +8.1% | 97,900 |
| 2024/02/16 | 3,160 | 3,425 | 3,135 | 3,385 | +240 | +7.6% | 88,500 |
| 2024/02/15 | 3,230 | 3,250 | 3,060 | 3,145 | -65 | -2% | 108,800 |
| 2024/02/14 | 3,235 | 3,250 | 3,160 | 3,210 | -95 | -2.9% | 45,000 |
| 2024/02/13 | 3,295 | 3,365 | 3,250 | 3,305 | +50 | +1.5% | 36,900 |
| 2024/02/09 | 3,205 | 3,325 | 3,190 | 3,255 | +25 | +0.8% | 45,700 |
| 2024/02/08 | 3,215 | 3,270 | 3,190 | 3,230 | -10 | -0.3% | 57,200 |
| 2024/02/07 | 3,250 | 3,285 | 3,200 | 3,240 | -20 | -0.6% | 64,200 |
| 2024/02/06 | 3,305 | 3,315 | 3,210 | 3,260 | -65 | -2% | 47,900 |
| 2024/02/05 | 3,275 | 3,370 | 3,225 | 3,325 | +50 | +1.5% | 34,200 |
| 2024/02/02 | 3,230 | 3,320 | 3,210 | 3,275 | +75 | +2.3% | 34,700 |
| 2024/02/01 | 3,230 | 3,320 | 3,200 | 3,200 | -80 | -2.4% | 32,500 |
| 2024/01/31 | 3,300 | 3,345 | 3,210 | 3,280 | -30 | -0.9% | 54,500 |
| 2024/01/30 | 3,400 | 3,480 | 3,305 | 3,310 | -75 | -2.2% | 53,300 |
| 2024/01/29 | 3,350 | 3,465 | 3,350 | 3,385 | +50 | +1.5% | 48,300 |
251～
300
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
