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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 44,000 | 44,600 | 43,000 | 44,000 | ±0 | ±0% | 96 |
| 2013/06/11 | 43,400 | 44,000 | 41,850 | 44,000 | +500 | +1.1% | 101 |
| 2013/06/10 | 41,800 | 44,200 | 41,800 | 43,500 | +1,700 | +4.1% | 85 |
| 2013/06/07 | 40,300 | 42,000 | 36,600 | 41,800 | -450 | -1.1% | 320 |
| 2013/06/06 | 44,000 | 44,000 | 41,350 | 42,250 | -1,750 | -4% | 132 |
| 2013/06/05 | 48,300 | 48,300 | 44,000 | 44,000 | -100 | -0.2% | 55 |
| 2013/06/04 | 43,000 | 44,700 | 43,000 | 44,100 | ±0 | ±0% | 212 |
| 2013/06/03 | 43,950 | 44,350 | 43,000 | 44,100 | -2,650 | -5.7% | 211 |
| 2013/05/31 | 46,800 | 50,000 | 45,050 | 46,750 | -50 | -0.1% | 162 |
| 2013/05/30 | 48,050 | 48,050 | 45,250 | 46,800 | -1,250 | -2.6% | 210 |
| 2013/05/29 | 48,350 | 48,500 | 47,200 | 48,050 | -300 | -0.6% | 188 |
| 2013/05/28 | 47,500 | 48,400 | 47,200 | 48,350 | -1,050 | -2.1% | 124 |
| 2013/05/27 | 49,500 | 49,500 | 47,800 | 49,400 | +700 | +1.4% | 131 |
| 2013/05/24 | 49,700 | 51,500 | 45,600 | 48,700 | -550 | -1.1% | 208 |
| 2013/05/23 | 54,300 | 56,000 | 49,100 | 49,250 | -8,750 | -15.1% | 385 |
| 2013/05/22 | 56,800 | 58,000 | 54,800 | 58,000 | ±0 | ±0% | 137 |
| 2013/05/21 | 57,000 | 58,000 | 56,000 | 58,000 | -400 | -0.7% | 109 |
| 2013/05/20 | 60,000 | 60,000 | 55,000 | 58,400 | -1,600 | -2.7% | 226 |
| 2013/05/17 | 61,000 | 61,000 | 57,100 | 60,000 | ±0 | ±0% | 110 |
| 2013/05/16 | 60,700 | 62,400 | 53,000 | 60,000 | -2,700 | -4.3% | 647 |
| 2013/05/15 | 65,500 | 67,000 | 58,000 | 62,700 | -5,300 | -7.8% | 718 |
| 2013/05/14 | 61,600 | 68,500 | 61,000 | 68,000 | +6,700 | +10.9% | 474 |
| 2013/05/13 | 66,300 | 69,700 | 60,500 | 61,300 | -4,000 | -6.1% | 705 |
| 2013/05/10 | 59,000 | 68,700 | 59,000 | 65,300 | +6,600 | +11.2% | 1,414 |
| 2013/05/09 | 60,500 | 61,800 | 58,700 | 58,700 | +200 | +0.3% | 227 |
| 2013/05/08 | 60,900 | 60,900 | 58,300 | 58,500 | +300 | +0.5% | 177 |
| 2013/05/07 | 59,000 | 59,500 | 58,200 | 58,200 | +1,100 | +1.9% | 202 |
| 2013/05/02 | 58,000 | 58,000 | 57,000 | 57,100 | -1,900 | -3.2% | 106 |
| 2013/05/01 | 56,000 | 60,000 | 56,000 | 59,000 | +2,600 | +4.6% | 213 |
| 2013/04/30 | 56,000 | 56,900 | 55,100 | 56,400 | +1,300 | +2.4% | 119 |
| 2013/04/26 | 55,600 | 57,000 | 55,100 | 55,100 | -1,900 | -3.3% | 136 |
| 2013/04/25 | 58,000 | 58,400 | 55,500 | 57,000 | +1,000 | +1.8% | 132 |
| 2013/04/24 | 59,400 | 59,400 | 56,000 | 56,000 | -400 | -0.7% | 176 |
| 2013/04/23 | 59,000 | 59,000 | 56,200 | 56,400 | -1,900 | -3.3% | 128 |
| 2013/04/22 | 53,800 | 61,000 | 53,500 | 58,300 | +5,500 | +10.4% | 1,021 |
| 2013/04/19 | 54,300 | 54,300 | 52,800 | 52,800 | -600 | -1.1% | 43 |
| 2013/04/18 | 54,000 | 54,700 | 52,200 | 53,400 | -600 | -1.1% | 112 |
| 2013/04/17 | 52,000 | 54,500 | 52,000 | 54,000 | +2,400 | +4.7% | 269 |
| 2013/04/16 | 49,000 | 53,300 | 49,000 | 51,600 | -2,600 | -4.8% | 324 |
| 2013/04/15 | 55,700 | 55,700 | 52,800 | 54,200 | -2,300 | -4.1% | 203 |
| 2013/04/12 | 54,400 | 56,900 | 52,100 | 56,500 | +2,800 | +5.2% | 377 |
| 2013/04/11 | 55,800 | 57,000 | 52,000 | 53,700 | -1,800 | -3.2% | 338 |
| 2013/04/10 | 56,700 | 59,500 | 53,500 | 55,500 | -200 | -0.4% | 900 |
| 2013/04/09 | 61,000 | 63,700 | 52,000 | 55,700 | -5,300 | -8.7% | 1,617 |
| 2013/04/08 | 64,900 | 64,900 | 57,700 | 61,000 | +6,100 | +11.1% | 2,513 |
| 2013/04/05 | 51,700 | 54,900 | 50,500 | 54,900 | +7,000 | +14.6% | 2,312 |
| 2013/04/04 | 47,000 | 48,400 | 43,300 | 47,900 | +800 | +1.7% | 311 |
| 2013/04/03 | 49,000 | 49,600 | 46,450 | 47,100 | -1,900 | -3.9% | 214 |
| 2013/04/02 | 40,200 | 49,650 | 40,200 | 49,000 | +3,950 | +8.8% | 427 |
| 2013/04/01 | 49,700 | 50,400 | 45,000 | 45,050 | -4,650 | -9.4% | 283 |
2801～
2850
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
