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 |
|---|---|---|---|---|---|---|---|
| 2021/11/02 | 68 | 69 | 68 | 69 | +1 | +1.5% | 12,200 |
| 2021/11/01 | 68 | 69 | 67 | 68 | -1 | -1.4% | 67,800 |
| 2021/10/29 | 67 | 69 | 66 | 69 | +3 | +4.5% | 37,000 |
| 2021/10/28 | 67 | 67 | 66 | 66 | -1 | -1.5% | 83,100 |
| 2021/10/27 | 69 | 69 | 67 | 67 | -2 | -2.9% | 167,900 |
| 2021/10/26 | 68 | 69 | 67 | 69 | +1 | +1.5% | 35,100 |
| 2021/10/25 | 68 | 69 | 67 | 68 | -1 | -1.4% | 56,700 |
| 2021/10/22 | 68 | 69 | 67 | 69 | +1 | +1.5% | 61,800 |
| 2021/10/21 | 70 | 71 | 68 | 68 | -2 | -2.9% | 174,600 |
| 2021/10/20 | 71 | 72 | 70 | 70 | -1 | -1.4% | 10,700 |
| 2021/10/19 | 72 | 72 | 71 | 71 | -1 | -1.4% | 24,600 |
| 2021/10/18 | 70 | 72 | 70 | 72 | +2 | +2.9% | 64,300 |
| 2021/10/15 | 71 | 71 | 70 | 70 | ±0 | ±0% | 25,600 |
| 2021/10/14 | 71 | 71 | 70 | 70 | ±0 | ±0% | 75,500 |
| 2021/10/13 | 71 | 71 | 70 | 70 | ±0 | ±0% | 22,500 |
| 2021/10/12 | 71 | 71 | 70 | 70 | -1 | -1.4% | 9,900 |
| 2021/10/11 | 71 | 72 | 70 | 71 | ±0 | ±0% | 32,300 |
| 2021/10/08 | 70 | 72 | 70 | 71 | -1 | -1.4% | 25,700 |
| 2021/10/07 | 70 | 72 | 70 | 72 | +2 | +2.9% | 33,400 |
| 2021/10/06 | 71 | 72 | 69 | 70 | -2 | -2.8% | 96,000 |
| 2021/10/05 | 71 | 72 | 69 | 72 | +1 | +1.4% | 135,100 |
| 2021/10/04 | 72 | 73 | 71 | 71 | -1 | -1.4% | 37,500 |
| 2021/10/01 | 73 | 74 | 72 | 72 | -2 | -2.7% | 56,700 |
| 2021/09/30 | 72 | 76 | 72 | 74 | +3 | +4.2% | 257,000 |
| 2021/09/29 | 71 | 72 | 71 | 71 | -1 | -1.4% | 36,500 |
| 2021/09/28 | 71 | 72 | 70 | 72 | ±0 | ±0% | 159,700 |
| 2021/09/27 | 71 | 73 | 71 | 72 | +1 | +1.4% | 48,400 |
| 2021/09/24 | 72 | 73 | 71 | 71 | -1 | -1.4% | 88,200 |
| 2021/09/22 | 72 | 73 | 71 | 72 | +1 | +1.4% | 80,400 |
| 2021/09/21 | 71 | 72 | 71 | 71 | -1 | -1.4% | 196,600 |
| 2021/09/17 | 71 | 73 | 71 | 72 | +1 | +1.4% | 69,200 |
| 2021/09/16 | 72 | 73 | 70 | 71 | -1 | -1.4% | 233,500 |
| 2021/09/15 | 74 | 74 | 72 | 72 | -3 | -4% | 49,800 |
| 2021/09/14 | 73 | 75 | 73 | 75 | +2 | +2.7% | 85,500 |
| 2021/09/13 | 74 | 75 | 73 | 73 | -1 | -1.4% | 67,000 |
| 2021/09/10 | 74 | 74 | 72 | 74 | +2 | +2.8% | 118,800 |
| 2021/09/09 | 75 | 75 | 72 | 72 | -3 | -4% | 101,900 |
| 2021/09/08 | 75 | 75 | 74 | 75 | ±0 | ±0% | 29,400 |
| 2021/09/07 | 73 | 77 | 72 | 75 | +3 | +4.2% | 291,900 |
| 2021/09/06 | 74 | 74 | 72 | 72 | -2 | -2.7% | 49,400 |
| 2021/09/03 | 72 | 75 | 71 | 74 | +3 | +4.2% | 324,600 |
| 2021/09/02 | 72 | 72 | 71 | 71 | ±0 | ±0% | 65,100 |
| 2021/09/01 | 71 | 72 | 71 | 71 | ±0 | ±0% | 34,800 |
| 2021/08/31 | 72 | 72 | 71 | 71 | -1 | -1.4% | 64,900 |
| 2021/08/30 | 71 | 72 | 70 | 72 | +2 | +2.9% | 84,500 |
| 2021/08/27 | 70 | 71 | 70 | 70 | -1 | -1.4% | 51,100 |
| 2021/08/26 | 70 | 72 | 69 | 71 | +1 | +1.4% | 167,800 |
| 2021/08/25 | 71 | 71 | 70 | 70 | -1 | -1.4% | 64,400 |
| 2021/08/24 | 70 | 72 | 70 | 71 | +1 | +1.4% | 68,400 |
| 2021/08/23 | 71 | 72 | 70 | 70 | ±0 | ±0% | 92,500 |
751～
800
件表示中 / 3587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 | 10,500円 | +100.7% | - | 0.00% | 308.82倍 | 5.21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 |
| Ｇ－ＦＡＣ | 74,500円 | +11.8% | - | 0.00% | - | 2.69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 |
| グランディー | 122,800円 | -8.7% | +309.8% | 1.63% | 13.55倍 | 2.32倍 |
|
大分地盤の不動産会社。近県・四国や関東に展開。低価格の建売住宅と投資用物件開発が２本柱 |
| ｐｒｏｐｅｔｅｃ | 115,300円 | +9.3% | -11.2% | 3.90% | 8.56倍 | 0.69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 |
| ＡＭＧＨＤ | 157,900円 | +3.1% | -6.6% | 3.80% | 4.42倍 | 0.42倍 |
|
戸建て分譲、注文建築、愛知のマンション分譲が柱の持株会社。親会社はＶＴＨＤ。買収積極的 |
市場注目の銘柄
チャート関連のコラム
