イントランスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 84 | 85 | 84 | 85 | -1 | -1.2% | 298,700 |
| 2025/04/02 | 87 | 117 | 85 | 86 | -1 | -1.1% | 5,839,300 |
| 2025/04/01 | 85 | 89 | 82 | 87 | +4 | +4.8% | 457,700 |
| 2025/03/31 | 86 | 96 | 80 | 83 | -3 | -3.5% | 1,445,500 |
| 2025/03/28 | 89 | 90 | 86 | 86 | -7 | -7.5% | 436,400 |
| 2025/03/27 | 95 | 96 | 93 | 93 | -1 | -1.1% | 269,700 |
| 2025/03/26 | 95 | 96 | 94 | 94 | ±0 | ±0% | 280,400 |
| 2025/03/25 | 96 | 96 | 94 | 94 | ±0 | ±0% | 155,500 |
| 2025/03/24 | 98 | 102 | 94 | 94 | -3 | -3.1% | 920,100 |
| 2025/03/21 | 97 | 98 | 97 | 97 | ±0 | ±0% | 71,000 |
| 2025/03/19 | 98 | 100 | 97 | 97 | -1 | -1% | 295,100 |
| 2025/03/18 | 100 | 101 | 98 | 98 | -2 | -2% | 297,100 |
| 2025/03/17 | 101 | 101 | 100 | 100 | ±0 | ±0% | 56,000 |
| 2025/03/14 | 103 | 103 | 99 | 100 | -3 | -2.9% | 327,400 |
| 2025/03/13 | 102 | 103 | 101 | 103 | ±0 | ±0% | 67,500 |
| 2025/03/12 | 103 | 104 | 101 | 103 | -1 | -1% | 129,600 |
| 2025/03/11 | 103 | 104 | 103 | 104 | ±0 | ±0% | 26,900 |
| 2025/03/10 | 104 | 104 | 103 | 104 | +1 | +1% | 35,900 |
| 2025/03/07 | 103 | 103 | 102 | 103 | ±0 | ±0% | 55,000 |
| 2025/03/06 | 104 | 105 | 103 | 103 | -1 | -1% | 28,000 |
| 2025/03/05 | 104 | 104 | 102 | 104 | ±0 | ±0% | 27,700 |
| 2025/03/04 | 104 | 104 | 102 | 104 | +1 | +1% | 77,500 |
| 2025/03/03 | 106 | 106 | 103 | 103 | -2 | -1.9% | 98,600 |
| 2025/02/28 | 105 | 105 | 104 | 105 | ±0 | ±0% | 48,200 |
| 2025/02/27 | 105 | 105 | 105 | 105 | ±0 | ±0% | 21,800 |
| 2025/02/26 | 105 | 105 | 103 | 105 | +1 | +1% | 38,700 |
| 2025/02/25 | 105 | 106 | 104 | 104 | -1 | -1% | 53,100 |
| 2025/02/21 | 106 | 106 | 105 | 105 | -1 | -0.9% | 15,400 |
| 2025/02/20 | 106 | 106 | 105 | 106 | ±0 | ±0% | 25,600 |
| 2025/02/19 | 106 | 106 | 105 | 106 | ±0 | ±0% | 17,700 |
| 2025/02/18 | 105 | 106 | 104 | 106 | +1 | +1% | 24,400 |
| 2025/02/17 | 105 | 105 | 104 | 105 | ±0 | ±0% | 28,300 |
| 2025/02/14 | 105 | 106 | 104 | 105 | -1 | -0.9% | 47,100 |
| 2025/02/13 | 106 | 106 | 104 | 106 | ±0 | ±0% | 56,500 |
| 2025/02/12 | 106 | 107 | 105 | 106 | ±0 | ±0% | 103,800 |
| 2025/02/10 | 106 | 106 | 105 | 106 | ±0 | ±0% | 23,800 |
| 2025/02/07 | 106 | 106 | 104 | 106 | +1 | +1% | 21,200 |
| 2025/02/06 | 106 | 106 | 105 | 105 | -1 | -0.9% | 17,900 |
| 2025/02/05 | 105 | 106 | 105 | 106 | +1 | +1% | 11,300 |
| 2025/02/04 | 105 | 105 | 104 | 105 | +1 | +1% | 15,300 |
| 2025/02/03 | 105 | 106 | 104 | 104 | -1 | -1% | 28,000 |
| 2025/01/31 | 104 | 105 | 103 | 105 | ±0 | ±0% | 28,300 |
| 2025/01/30 | 104 | 105 | 104 | 105 | ±0 | ±0% | 26,600 |
| 2025/01/29 | 105 | 106 | 104 | 105 | +1 | +1% | 32,800 |
| 2025/01/28 | 105 | 105 | 104 | 104 | -1 | -1% | 29,500 |
| 2025/01/27 | 104 | 105 | 103 | 105 | +1 | +1% | 44,500 |
| 2025/01/24 | 103 | 104 | 102 | 104 | +1 | +1% | 28,900 |
| 2025/01/23 | 103 | 105 | 103 | 103 | ±0 | ±0% | 22,100 |
| 2025/01/22 | 104 | 105 | 103 | 103 | -1 | -1% | 15,700 |
| 2025/01/21 | 103 | 105 | 103 | 104 | ±0 | ±0% | 20,900 |
1～
50
件表示中 / 3672件
類似銘柄と比較する
現在ご覧いただいている「イントランス」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 |
|---|---|---|---|---|---|---|---|---|
| イントランス | 8,500円 | -36.5% | - | 0.00% | - | 4.22倍 |
|
中古不動産リノベが祖業。主力は賃貸管理、ホテル運営受託を育成中。ホテルファンド組成も |
| ｐｒｏｐｅｔｅｃ | 97,100円 | +10.6% | +20.7% | 4.63% | 5.45倍 | 0.53倍 |
|
中古マンション再生販売や注文住宅子会社を有する持株会社。独自ＡＩ査定やＤＸ対応に特長 |
| ファストステジ | - | +17.9% | +44.8% | - | - | - |
|
- |
| Ｇ－ＦＡＣ | 57,700円 | +3.3% | +88.2% | 0.00% | - | 2.74倍 |
|
外食向けの物件、内装設備リースなど提供。うなぎ専門店「宇奈とと」中心に外食店事業も展開 |
| クミカ | 32,300円 | -1.9% | -62.6% | 1.24% | 49.31倍 | 0.33倍 |
|
首都圏でマンション分譲等を展開。筆頭株主の資産運用プラットフォーム運営会社と経営統合 |
市場注目の銘柄
チャート関連のコラム
