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 |
|---|---|---|---|---|---|---|---|
| 2020/05/29 | 94 | 97 | 93 | 93 | -5 | -5.1% | 679,500 |
| 2020/05/28 | 105 | 106 | 94 | 98 | -6 | -5.8% | 1,128,000 |
| 2020/05/27 | 100 | 109 | 96 | 104 | -1 | -1% | 1,705,800 |
| 2020/05/26 | 120 | 130 | 100 | 105 | +5 | +5% | 7,496,600 |
| 2020/05/25 | 78 | 100 | 77 | 100 | +30 | +42.9% | 8,255,000 |
| 2020/05/22 | 67 | 75 | 67 | 70 | +2 | +2.9% | 386,700 |
| 2020/05/21 | 67 | 68 | 66 | 68 | +1 | +1.5% | 108,500 |
| 2020/05/20 | 67 | 67 | 65 | 67 | ±0 | ±0% | 129,200 |
| 2020/05/19 | 66 | 67 | 65 | 67 | +1 | +1.5% | 115,300 |
| 2020/05/18 | 65 | 66 | 65 | 66 | ±0 | ±0% | 61,700 |
| 2020/05/15 | 66 | 67 | 64 | 66 | +1 | +1.5% | 308,000 |
| 2020/05/14 | 65 | 66 | 62 | 65 | +1 | +1.6% | 475,300 |
| 2020/05/13 | 71 | 72 | 63 | 64 | +3 | +4.9% | 1,924,600 |
| 2020/05/12 | 63 | 65 | 61 | 61 | -4 | -6.2% | 447,200 |
| 2020/05/11 | 59 | 65 | 58 | 65 | +5 | +8.3% | 430,000 |
| 2020/05/08 | 60 | 61 | 59 | 60 | +1 | +1.7% | 93,300 |
| 2020/05/07 | 58 | 60 | 58 | 59 | ±0 | ±0% | 88,700 |
| 2020/05/01 | 60 | 61 | 58 | 59 | -1 | -1.7% | 86,900 |
| 2020/04/30 | 61 | 63 | 60 | 60 | -1 | -1.6% | 157,700 |
| 2020/04/28 | 59 | 61 | 58 | 61 | +2 | +3.4% | 122,500 |
| 2020/04/27 | 58 | 59 | 57 | 59 | +2 | +3.5% | 87,600 |
| 2020/04/24 | 57 | 58 | 56 | 57 | +2 | +3.6% | 77,600 |
| 2020/04/23 | 57 | 58 | 54 | 55 | -2 | -3.5% | 124,800 |
| 2020/04/22 | 57 | 58 | 55 | 57 | ±0 | ±0% | 129,600 |
| 2020/04/21 | 62 | 64 | 57 | 57 | -4 | -6.6% | 508,700 |
| 2020/04/20 | 60 | 61 | 60 | 61 | +1 | +1.7% | 56,000 |
| 2020/04/17 | 61 | 62 | 60 | 60 | ±0 | ±0% | 100,000 |
| 2020/04/16 | 59 | 60 | 58 | 60 | ±0 | ±0% | 82,300 |
| 2020/04/15 | 59 | 62 | 58 | 60 | +1 | +1.7% | 241,300 |
| 2020/04/14 | 57 | 60 | 57 | 59 | +2 | +3.5% | 95,900 |
| 2020/04/13 | 56 | 58 | 55 | 57 | +1 | +1.8% | 90,300 |
| 2020/04/10 | 55 | 62 | 55 | 56 | +2 | +3.7% | 662,300 |
| 2020/04/09 | 55 | 58 | 54 | 54 | ±0 | ±0% | 162,000 |
| 2020/04/08 | 52 | 56 | 51 | 54 | +1 | +1.9% | 159,700 |
| 2020/04/07 | 51 | 53 | 50 | 53 | +4 | +8.2% | 159,100 |
| 2020/04/06 | 47 | 50 | 47 | 49 | +2 | +4.3% | 109,300 |
| 2020/04/03 | 50 | 50 | 47 | 47 | -3 | -6% | 142,800 |
| 2020/04/02 | 50 | 51 | 49 | 50 | -1 | -2% | 171,200 |
| 2020/04/01 | 53 | 53 | 50 | 51 | -2 | -3.8% | 165,100 |
| 2020/03/31 | 52 | 55 | 52 | 53 | +1 | +1.9% | 304,100 |
| 2020/03/30 | 55 | 55 | 52 | 52 | -7 | -11.9% | 239,500 |
| 2020/03/27 | 62 | 62 | 59 | 59 | ±0 | ±0% | 254,500 |
| 2020/03/26 | 61 | 61 | 58 | 59 | -6 | -9.2% | 427,000 |
| 2020/03/25 | 60 | 66 | 59 | 65 | +8 | +14% | 335,900 |
| 2020/03/24 | 55 | 59 | 54 | 57 | +3 | +5.6% | 156,100 |
| 2020/03/23 | 52 | 54 | 50 | 54 | +2 | +3.8% | 115,400 |
| 2020/03/19 | 52 | 53 | 50 | 52 | -1 | -1.9% | 268,500 |
| 2020/03/18 | 54 | 55 | 51 | 53 | ±0 | ±0% | 261,800 |
| 2020/03/17 | 45 | 53 | 45 | 53 | +5 | +10.4% | 318,300 |
| 2020/03/16 | 51 | 53 | 48 | 48 | -1 | -2% | 339,000 |
1101～
1150
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
