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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 76 | 77 | 75 | 75 | -1 | -1.3% | 56,600 |
| 2021/06/04 | 75 | 77 | 75 | 76 | ±0 | ±0% | 35,800 |
| 2021/06/03 | 75 | 76 | 74 | 76 | +1 | +1.3% | 88,700 |
| 2021/06/02 | 82 | 84 | 74 | 75 | ±0 | ±0% | 1,085,200 |
| 2021/06/01 | 75 | 76 | 75 | 75 | ±0 | ±0% | 90,400 |
| 2021/05/31 | 73 | 75 | 73 | 75 | +1 | +1.4% | 39,000 |
| 2021/05/28 | 73 | 74 | 73 | 74 | ±0 | ±0% | 17,900 |
| 2021/05/27 | 74 | 75 | 73 | 74 | ±0 | ±0% | 34,900 |
| 2021/05/26 | 75 | 76 | 73 | 74 | -1 | -1.3% | 49,100 |
| 2021/05/25 | 76 | 78 | 74 | 75 | -1 | -1.3% | 129,100 |
| 2021/05/24 | 78 | 79 | 75 | 76 | -1 | -1.3% | 118,100 |
| 2021/05/21 | 80 | 80 | 76 | 77 | -4 | -4.9% | 341,500 |
| 2021/05/20 | 75 | 81 | 75 | 81 | +7 | +9.5% | 314,800 |
| 2021/05/19 | 74 | 76 | 72 | 74 | ±0 | ±0% | 243,500 |
| 2021/05/18 | 70 | 84 | 69 | 74 | +4 | +5.7% | 1,518,400 |
| 2021/05/17 | 69 | 71 | 69 | 70 | +2 | +2.9% | 116,700 |
| 2021/05/14 | 69 | 72 | 68 | 68 | +1 | +1.5% | 237,400 |
| 2021/05/13 | 71 | 73 | 64 | 67 | -8 | -10.7% | 996,400 |
| 2021/05/12 | 80 | 82 | 72 | 75 | -6 | -7.4% | 525,000 |
| 2021/05/11 | 83 | 83 | 81 | 81 | -3 | -3.6% | 91,200 |
| 2021/05/10 | 83 | 85 | 83 | 84 | +1 | +1.2% | 82,400 |
| 2021/05/07 | 84 | 84 | 81 | 83 | ±0 | ±0% | 382,700 |
| 2021/05/06 | 87 | 87 | 78 | 83 | -8 | -8.8% | 947,800 |
| 2021/04/30 | 88 | 91 | 88 | 91 | +2 | +2.2% | 427,800 |
| 2021/04/28 | 88 | 91 | 84 | 89 | +1 | +1.1% | 464,200 |
| 2021/04/27 | 86 | 88 | 84 | 88 | +3 | +3.5% | 173,300 |
| 2021/04/26 | 81 | 86 | 80 | 85 | +4 | +4.9% | 313,400 |
| 2021/04/23 | 81 | 82 | 80 | 81 | ±0 | ±0% | 117,300 |
| 2021/04/22 | 81 | 82 | 79 | 81 | +1 | +1.3% | 150,900 |
| 2021/04/21 | 81 | 82 | 79 | 80 | ±0 | ±0% | 187,100 |
| 2021/04/20 | 78 | 82 | 78 | 80 | +2 | +2.6% | 259,300 |
| 2021/04/19 | 77 | 80 | 77 | 78 | +2 | +2.6% | 298,300 |
| 2021/04/16 | 76 | 78 | 76 | 76 | -1 | -1.3% | 106,800 |
| 2021/04/15 | 75 | 78 | 74 | 77 | +3 | +4.1% | 385,900 |
| 2021/04/14 | 75 | 76 | 74 | 74 | -1 | -1.3% | 97,000 |
| 2021/04/13 | 73 | 76 | 73 | 75 | +1 | +1.4% | 573,500 |
| 2021/04/12 | 70 | 74 | 70 | 74 | +3 | +4.2% | 235,400 |
| 2021/04/09 | 70 | 71 | 70 | 71 | +1 | +1.4% | 13,300 |
| 2021/04/08 | 72 | 72 | 70 | 70 | -1 | -1.4% | 35,400 |
| 2021/04/07 | 70 | 71 | 69 | 71 | ±0 | ±0% | 96,300 |
| 2021/04/06 | 70 | 71 | 69 | 71 | +1 | +1.4% | 99,500 |
| 2021/04/05 | 68 | 70 | 68 | 70 | +2 | +2.9% | 76,500 |
| 2021/04/02 | 68 | 68 | 67 | 68 | ±0 | ±0% | 43,400 |
| 2021/04/01 | 68 | 68 | 66 | 68 | ±0 | ±0% | 63,900 |
| 2021/03/31 | 68 | 68 | 67 | 68 | +1 | +1.5% | 24,400 |
| 2021/03/30 | 68 | 68 | 67 | 67 | -1 | -1.5% | 40,100 |
| 2021/03/29 | 68 | 69 | 67 | 68 | ±0 | ±0% | 64,900 |
| 2021/03/26 | 68 | 69 | 67 | 68 | +1 | +1.5% | 103,400 |
| 2021/03/25 | 68 | 68 | 66 | 67 | -1 | -1.5% | 65,700 |
| 2021/03/24 | 68 | 69 | 66 | 68 | -2 | -2.9% | 322,600 |
851～
900
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
