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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 5,630 | 5,670 | 5,420 | 5,660 | +40 | +0.7% | 46,700 |
| 2023/08/31 | 5,740 | 5,750 | 5,600 | 5,620 | -100 | -1.7% | 16,400 |
| 2023/08/30 | 5,780 | 5,800 | 5,680 | 5,720 | -60 | -1% | 16,700 |
| 2023/08/29 | 5,700 | 5,820 | 5,630 | 5,780 | +100 | +1.8% | 17,100 |
| 2023/08/28 | 5,650 | 5,700 | 5,580 | 5,680 | +60 | +1.1% | 12,600 |
| 2023/08/25 | 5,740 | 5,750 | 5,620 | 5,620 | -120 | -2.1% | 10,100 |
| 2023/08/24 | 5,990 | 5,990 | 5,660 | 5,740 | -170 | -2.9% | 20,000 |
| 2023/08/23 | 5,810 | 5,910 | 5,770 | 5,910 | +160 | +2.8% | 19,600 |
| 2023/08/22 | 5,880 | 5,980 | 5,690 | 5,750 | -110 | -1.9% | 23,700 |
| 2023/08/21 | 5,580 | 5,950 | 5,580 | 5,860 | +280 | +5% | 59,600 |
| 2023/08/18 | 5,410 | 5,740 | 5,350 | 5,580 | +70 | +1.3% | 38,200 |
| 2023/08/17 | 5,690 | 5,690 | 5,490 | 5,510 | -130 | -2.3% | 26,900 |
| 2023/08/16 | 5,660 | 5,780 | 5,630 | 5,640 | -80 | -1.4% | 14,100 |
| 2023/08/15 | 5,790 | 5,810 | 5,700 | 5,720 | -50 | -0.9% | 9,000 |
| 2023/08/14 | 5,950 | 6,020 | 5,770 | 5,770 | -240 | -4% | 16,000 |
| 2023/08/10 | 5,740 | 6,010 | 5,660 | 6,010 | +230 | +4% | 28,900 |
| 2023/08/09 | 5,620 | 5,780 | 5,620 | 5,780 | +80 | +1.4% | 15,700 |
| 2023/08/08 | 5,810 | 5,810 | 5,670 | 5,700 | -140 | -2.4% | 25,600 |
| 2023/08/07 | 5,980 | 5,980 | 5,810 | 5,840 | -180 | -3% | 19,800 |
| 2023/08/04 | 6,120 | 6,170 | 5,930 | 6,020 | -120 | -2% | 27,600 |
| 2023/08/03 | 5,950 | 6,230 | 5,850 | 6,140 | +120 | +2% | 49,300 |
| 2023/08/02 | 6,050 | 6,140 | 5,970 | 6,020 | -50 | -0.8% | 44,200 |
| 2023/08/01 | 5,770 | 6,130 | 5,700 | 6,070 | +360 | +6.3% | 90,500 |
| 2023/07/31 | 5,750 | 5,770 | 5,560 | 5,710 | +160 | +2.9% | 34,000 |
| 2023/07/28 | 5,700 | 5,820 | 5,470 | 5,550 | -250 | -4.3% | 70,200 |
| 2023/07/27 | 5,700 | 6,040 | 5,700 | 5,800 | +100 | +1.8% | 98,900 |
| 2023/07/26 | 5,980 | 5,980 | 5,660 | 5,700 | -80 | -1.4% | 53,900 |
| 2023/07/25 | 5,480 | 5,840 | 5,480 | 5,780 | +260 | +4.7% | 76,400 |
| 2023/07/24 | 5,410 | 5,660 | 5,400 | 5,520 | +310 | +6% | 88,400 |
| 2023/07/21 | 5,250 | 5,340 | 5,150 | 5,210 | -100 | -1.9% | 36,100 |
| 2023/07/20 | 5,260 | 5,580 | 5,210 | 5,310 | -220 | -4% | 183,000 |
| 2023/07/19 | 5,520 | 5,530 | 5,500 | 5,530 | +700 | +14.5% | 80,200 |
| 2023/07/18 | 4,980 | 5,030 | 4,770 | 4,830 | -200 | -4% | 77,300 |
| 2023/07/14 | 5,190 | 5,320 | 4,960 | 5,030 | -110 | -2.1% | 66,100 |
| 2023/07/13 | 5,060 | 5,190 | 4,965 | 5,140 | +80 | +1.6% | 40,200 |
| 2023/07/12 | 5,380 | 5,400 | 5,060 | 5,060 | -220 | -4.2% | 46,500 |
| 2023/07/11 | 5,240 | 5,340 | 5,170 | 5,280 | +210 | +4.1% | 48,300 |
| 2023/07/10 | 5,080 | 5,250 | 5,060 | 5,070 | ±0 | ±0% | 25,400 |
| 2023/07/07 | 5,120 | 5,230 | 5,070 | 5,070 | -180 | -3.4% | 47,400 |
| 2023/07/06 | 5,230 | 5,350 | 5,190 | 5,250 | -60 | -1.1% | 41,100 |
| 2023/07/05 | 5,520 | 5,520 | 5,290 | 5,310 | -160 | -2.9% | 33,400 |
| 2023/07/04 | 5,530 | 5,750 | 5,410 | 5,470 | -60 | -1.1% | 49,500 |
| 2023/07/03 | 5,500 | 5,570 | 5,440 | 5,530 | +90 | +1.7% | 34,700 |
| 2023/06/30 | 5,400 | 5,470 | 5,250 | 5,440 | +80 | +1.5% | 24,000 |
| 2023/06/29 | 5,460 | 5,590 | 5,320 | 5,360 | +40 | +0.8% | 36,000 |
| 2023/06/28 | 5,440 | 5,440 | 5,230 | 5,320 | -20 | -0.4% | 49,100 |
| 2023/06/27 | 5,550 | 5,580 | 5,280 | 5,340 | -310 | -5.5% | 106,700 |
| 2023/06/26 | 5,680 | 5,800 | 5,560 | 5,650 | -120 | -2.1% | 52,900 |
| 2023/06/23 | 5,940 | 5,990 | 5,720 | 5,770 | -90 | -1.5% | 67,400 |
| 2023/06/22 | 5,900 | 6,030 | 5,810 | 5,860 | -130 | -2.2% | 65,900 |
301～
350
件表示中 / 584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 | 593,000円 | +27.6% | +30.3% | 0.00% | 22.80倍 | 5.77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 |
| セントラルＳＰ | 242,800円 | +7.1% | +25.2% | 2.06% | 16.79倍 | 1.06倍 |
|
プールも備えた総合スポーツクラブ運営の大手。水泳スクールに強み。小型２４時間ジムも展開 |
| イージェイＨＤ | 171,800円 | +3.5% | +7.7% | 3.78% | 8.04倍 | 0.83倍 |
|
エイトコンサルと日本技術開発が０７年に経営統合し発足。官公庁工事が柱の総合建設コンサル |
| ジーニー | 152,500円 | +49.8% | +87.9% | 0.00% | 12.38倍 | 2.67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育成中 |
| 学 情 | 175,500円 | +18.4% | +9.2% | 2.96% | 12.62倍 | 1.79倍 |
|
若手向け人材サービス特化。２０代転職向け「Ｒｅ就活」新卒向け「あさがくナビ」。合同説明会も |
市場注目の銘柄
チャート関連のコラム
