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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 72 | 73 | 71 | 71 | -2 | -2.7% | 124,300 |
| 2021/08/18 | 71 | 73 | 70 | 73 | +2 | +2.8% | 222,100 |
| 2021/08/17 | 73 | 74 | 71 | 71 | -1 | -1.4% | 130,800 |
| 2021/08/16 | 75 | 75 | 72 | 72 | -3 | -4% | 172,300 |
| 2021/08/13 | 72 | 75 | 71 | 75 | +3 | +4.2% | 409,600 |
| 2021/08/12 | 76 | 76 | 71 | 72 | -4 | -5.3% | 960,800 |
| 2021/08/11 | 81 | 91 | 76 | 76 | +3 | +4.1% | 8,679,300 |
| 2021/08/10 | 70 | 73 | 70 | 73 | +3 | +4.3% | 111,000 |
| 2021/08/06 | 71 | 71 | 69 | 70 | ±0 | ±0% | 62,200 |
| 2021/08/05 | 71 | 72 | 70 | 70 | -1 | -1.4% | 99,500 |
| 2021/08/04 | 73 | 73 | 71 | 71 | -2 | -2.7% | 114,800 |
| 2021/08/03 | 73 | 74 | 72 | 73 | -1 | -1.4% | 70,500 |
| 2021/08/02 | 74 | 75 | 73 | 74 | +1 | +1.4% | 59,800 |
| 2021/07/30 | 74 | 74 | 73 | 73 | -1 | -1.4% | 38,900 |
| 2021/07/29 | 74 | 75 | 73 | 74 | ±0 | ±0% | 58,500 |
| 2021/07/28 | 75 | 76 | 74 | 74 | -1 | -1.3% | 22,700 |
| 2021/07/27 | 76 | 76 | 74 | 75 | -1 | -1.3% | 27,300 |
| 2021/07/26 | 75 | 76 | 74 | 76 | +1 | +1.3% | 39,900 |
| 2021/07/21 | 75 | 76 | 75 | 75 | +1 | +1.4% | 73,600 |
| 2021/07/20 | 75 | 76 | 74 | 74 | -1 | -1.3% | 64,200 |
| 2021/07/19 | 77 | 77 | 74 | 75 | -1 | -1.3% | 87,000 |
| 2021/07/16 | 75 | 78 | 75 | 76 | ±0 | ±0% | 134,500 |
| 2021/07/15 | 78 | 78 | 75 | 76 | -1 | -1.3% | 120,400 |
| 2021/07/14 | 80 | 81 | 77 | 77 | -4 | -4.9% | 171,400 |
| 2021/07/13 | 76 | 83 | 76 | 81 | +5 | +6.6% | 472,500 |
| 2021/07/12 | 76 | 77 | 75 | 76 | +1 | +1.3% | 57,300 |
| 2021/07/09 | 76 | 77 | 75 | 75 | -2 | -2.6% | 78,000 |
| 2021/07/08 | 78 | 79 | 77 | 77 | -1 | -1.3% | 52,600 |
| 2021/07/07 | 78 | 80 | 78 | 78 | ±0 | ±0% | 60,600 |
| 2021/07/06 | 79 | 79 | 78 | 78 | ±0 | ±0% | 12,100 |
| 2021/07/05 | 78 | 79 | 77 | 78 | ±0 | ±0% | 94,200 |
| 2021/07/02 | 80 | 81 | 78 | 78 | -2 | -2.5% | 283,300 |
| 2021/07/01 | 81 | 82 | 80 | 80 | -2 | -2.4% | 188,600 |
| 2021/06/30 | 84 | 84 | 81 | 82 | -2 | -2.4% | 140,500 |
| 2021/06/29 | 83 | 84 | 82 | 84 | +1 | +1.2% | 90,800 |
| 2021/06/28 | 83 | 85 | 83 | 83 | -1 | -1.2% | 98,900 |
| 2021/06/25 | 86 | 86 | 83 | 84 | -2 | -2.3% | 415,600 |
| 2021/06/24 | 81 | 86 | 80 | 86 | +5 | +6.2% | 317,200 |
| 2021/06/23 | 83 | 83 | 80 | 81 | -1 | -1.2% | 255,500 |
| 2021/06/22 | 84 | 87 | 82 | 82 | -1 | -1.2% | 457,100 |
| 2021/06/21 | 84 | 85 | 82 | 83 | -4 | -4.6% | 471,300 |
| 2021/06/18 | 89 | 98 | 86 | 87 | -2 | -2.2% | 3,016,000 |
| 2021/06/17 | 95 | 95 | 88 | 89 | -8 | -8.2% | 2,503,400 |
| 2021/06/16 | 88 | 105 | 86 | 97 | +18 | +22.8% | 16,499,500 |
| 2021/06/15 | 77 | 79 | 77 | 79 | +2 | +2.6% | 51,200 |
| 2021/06/14 | 77 | 80 | 77 | 77 | ±0 | ±0% | 80,100 |
| 2021/06/11 | 78 | 79 | 77 | 77 | -1 | -1.3% | 71,100 |
| 2021/06/10 | 78 | 78 | 76 | 78 | +1 | +1.3% | 29,100 |
| 2021/06/09 | 76 | 78 | 76 | 77 | +1 | +1.3% | 57,100 |
| 2021/06/08 | 75 | 78 | 75 | 76 | +1 | +1.3% | 54,000 |
801～
850
件表示中 / 3586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 |
| ｐｒｏｐｅｔｅｃ | 119,800円 | +9.3% | -11.2% | 3.76% | 8.90倍 | 0.71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 |
| グランディー | 122,700円 | -8.7% | +309.8% | 1.63% | 13.53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 |
| ＡＭＧＨＤ | 156,200円 | +3.1% | -6.6% | 3.84% | 4.38倍 | 0.41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 |
| クミカ | 36,400円 | -1.9% | -62.6% | 1.10% | 55.57倍 | 0.39倍 |
|
首都圏で分譲マンション「ベルドゥムール」展開。採算重視し市況見ながら機動的に不動産取引 |
市場注目の銘柄
チャート関連のコラム
