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 |
---|---|---|---|---|---|---|---|
2010/06/17 | 20,750 | 20,750 | 19,130 | 19,200 | -1,050 | -5.2% | 255 |
2010/06/16 | 18,750 | 21,900 | 18,750 | 20,250 | +1,600 | +8.6% | 610 |
2010/06/15 | 18,450 | 19,300 | 18,200 | 18,650 | +450 | +2.5% | 100 |
2010/06/14 | 18,500 | 18,500 | 18,150 | 18,200 | -190 | -1% | 95 |
2010/06/11 | 18,990 | 18,990 | 18,300 | 18,390 | +140 | +0.8% | 86 |
2010/06/10 | 18,700 | 18,700 | 18,250 | 18,250 | -400 | -2.1% | 128 |
2010/06/09 | 18,950 | 19,480 | 18,600 | 18,650 | -840 | -4.3% | 250 |
2010/06/08 | 19,130 | 19,850 | 18,700 | 19,490 | +490 | +2.6% | 486 |
2010/06/07 | 19,320 | 22,900 | 18,600 | 19,000 | -720 | -3.7% | 712 |
2010/06/04 | 19,000 | 20,400 | 18,600 | 19,720 | +660 | +3.5% | 266 |
2010/06/03 | 17,880 | 21,000 | 17,810 | 19,060 | +780 | +4.3% | 440 |
2010/06/02 | 17,350 | 18,380 | 17,110 | 18,280 | +530 | +3% | 103 |
2010/06/01 | 19,200 | 19,200 | 17,520 | 17,750 | -740 | -4% | 440 |
2010/05/31 | 16,800 | 19,400 | 16,500 | 18,490 | +1,690 | +10.1% | 1,331 |
2010/05/28 | 16,990 | 19,410 | 16,800 | 16,800 | +1,390 | +9% | 2,342 |
2010/05/27 | 14,500 | 16,000 | 14,500 | 15,410 | +1,160 | +8.1% | 246 |
2010/05/26 | 14,200 | 14,500 | 13,800 | 14,250 | +130 | +0.9% | 183 |
2010/05/25 | 13,100 | 14,120 | 13,000 | 14,120 | +820 | +6.2% | 152 |
2010/05/24 | 13,700 | 14,000 | 13,300 | 13,300 | +600 | +4.7% | 67 |
2010/05/21 | 13,520 | 13,520 | 12,200 | 12,700 | -920 | -6.8% | 286 |
2010/05/20 | 14,530 | 14,530 | 13,600 | 13,620 | -980 | -6.7% | 149 |
2010/05/19 | 14,810 | 15,110 | 13,500 | 14,600 | -710 | -4.6% | 525 |
2010/05/18 | 16,640 | 16,800 | 15,300 | 15,310 | -2,530 | -14.2% | 653 |
2010/05/17 | 15,000 | 17,840 | 14,900 | 17,840 | +2,990 | +20.1% | 1,434 |
2010/05/14 | 15,000 | 15,500 | 14,180 | 14,850 | ±0 | ±0% | 403 |
2010/05/13 | 12,420 | 16,000 | 12,230 | 14,850 | +1,850 | +14.2% | 964 |
2010/05/12 | 12,000 | 13,000 | 11,800 | 13,000 | +800 | +6.6% | 334 |
2010/05/11 | 13,000 | 13,300 | 12,000 | 12,200 | -700 | -5.4% | 400 |
2010/05/10 | 11,450 | 13,500 | 11,450 | 12,900 | +550 | +4.5% | 298 |
2010/05/07 | 12,480 | 12,780 | 11,000 | 12,350 | -1,330 | -9.7% | 696 |
2010/05/06 | 13,500 | 14,000 | 12,300 | 13,680 | -1,020 | -6.9% | 1,185 |
2010/04/30 | 15,600 | 17,300 | 13,100 | 14,700 | +400 | +2.8% | 9,518 |
2010/04/28 | 14,300 | 14,300 | 12,400 | 14,300 | +3,000 | +26.5% | 9,254 |
2010/04/27 | 11,600 | 13,000 | 11,200 | 11,300 | -2,700 | -19.3% | 1,911 |
2010/04/26 | 12,800 | 14,000 | 12,700 | 14,000 | +3,000 | +27.3% | 1,610 |
2010/04/23 | 9,850 | 11,000 | 9,850 | 11,000 | +1,500 | +15.8% | 143 |
2010/04/22 | 9,800 | 9,990 | 9,500 | 9,500 | -450 | -4.5% | 39 |
2010/04/21 | 10,350 | 10,500 | 9,650 | 9,950 | -400 | -3.9% | 74 |
2010/04/20 | 11,720 | 11,720 | 10,130 | 10,350 | -770 | -6.9% | 647 |
2010/04/19 | 11,120 | 11,120 | 10,410 | 11,120 | +1,500 | +15.6% | 772 |
2010/04/16 | 8,120 | 9,620 | 8,120 | 9,620 | +1,500 | +18.5% | 271 |
2010/04/15 | 8,300 | 8,300 | 8,100 | 8,120 | -280 | -3.3% | 79 |
2010/04/14 | 7,800 | 8,400 | 7,800 | 8,400 | +660 | +8.5% | 109 |
2010/04/13 | 7,710 | 7,760 | 7,670 | 7,740 | +80 | +1% | 31 |
2010/04/12 | 7,500 | 7,760 | 7,500 | 7,660 | -40 | -0.5% | 38 |
2010/04/09 | 7,490 | 7,700 | 7,490 | 7,700 | +100 | +1.3% | 14 |
2010/04/08 | 7,990 | 7,990 | 7,600 | 7,600 | -100 | -1.3% | 7 |
2010/04/07 | 7,710 | 7,750 | 7,700 | 7,700 | +100 | +1.3% | 33 |
2010/04/06 | 8,000 | 8,000 | 7,550 | 7,600 | -380 | -4.8% | 35 |
2010/04/05 | 7,650 | 7,990 | 7,650 | 7,980 | +180 | +2.3% | 60 |
3401~
3450
件表示中 / 3452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 | 13,000円 | +115.4% | - | 0.00% | - | 7.78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 |
リアルゲイト | 207,500円 | +10.4% | +20.9% | 0.00% | 14.37倍 | 2.11倍 |
|
築古ビルの再生、転貸借事業が柱。東京・渋谷区軸に都心展開。ビルなどの運営受託や施工請負も |
LeTech | 116,000円 | +33.8% | +21.8% | 3.53% | 5.75倍 | 1.10倍 |
|
権利調整後に収益物件化する不動産開発が柱。介護売却し不動産事業に集中。資本充実図る |
セントラル総 | 55,800円 | +4.6% | +3.2% | 3.23% | 6.28倍 | 0.61倍 |
|
ファミリー向けの分譲マンション「クレア」シリーズ展開。全国的に拠点展開、九電工グループ |
ウィル | 46,800円 | +11.8% | +5.4% | 3.74% | 8.21倍 | 1.21倍 |
|
関西地盤の不動産会社。中京や首都圏にも進出。分譲は戸建て中心。売買仲介、リフォーム強化 |
市場注目の銘柄
チャート関連のコラム