インテリックスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2008/02/21 | 1,220 | 1,230 | 1,180 | 1,200 | ±0 | ±0% | 9,600 |
| 2008/02/20 | 1,270 | 1,270 | 1,200 | 1,200 | -50 | -4% | 8,800 |
| 2008/02/19 | 1,250 | 1,260 | 1,220 | 1,250 | +30 | +2.5% | 9,900 |
| 2008/02/18 | 1,200 | 1,240 | 1,200 | 1,220 | +30 | +2.5% | 18,900 |
| 2008/02/15 | 1,230 | 1,230 | 1,160 | 1,190 | -30 | -2.5% | 10,000 |
| 2008/02/14 | 1,160 | 1,220 | 1,160 | 1,220 | +60 | +5.2% | 21,600 |
| 2008/02/13 | 1,150 | 1,160 | 1,140 | 1,160 | +10 | +0.9% | 3,800 |
| 2008/02/12 | 1,150 | 1,160 | 1,140 | 1,150 | ±0 | ±0% | 2,300 |
| 2008/02/08 | 1,170 | 1,170 | 1,150 | 1,150 | -30 | -2.5% | 2,400 |
| 2008/02/07 | 1,150 | 1,180 | 1,150 | 1,180 | +40 | +3.5% | 9,100 |
| 2008/02/06 | 1,140 | 1,160 | 1,130 | 1,140 | -30 | -2.6% | 13,900 |
| 2008/02/05 | 1,230 | 1,230 | 1,170 | 1,170 | -60 | -4.9% | 19,800 |
| 2008/02/04 | 1,290 | 1,300 | 1,210 | 1,230 | -80 | -6.1% | 11,300 |
| 2008/02/01 | 1,360 | 1,360 | 1,310 | 1,310 | -50 | -3.7% | 2,400 |
| 2008/01/31 | 1,390 | 1,390 | 1,340 | 1,360 | -10 | -0.7% | 3,900 |
| 2008/01/30 | 1,350 | 1,390 | 1,350 | 1,370 | +30 | +2.2% | 3,400 |
| 2008/01/29 | 1,350 | 1,360 | 1,330 | 1,340 | -20 | -1.5% | 2,300 |
| 2008/01/28 | 1,340 | 1,360 | 1,330 | 1,360 | +30 | +2.3% | 9,100 |
| 2008/01/25 | 1,350 | 1,350 | 1,330 | 1,330 | +60 | +4.7% | 5,600 |
| 2008/01/24 | 1,250 | 1,270 | 1,250 | 1,270 | +70 | +5.8% | 5,200 |
| 2008/01/23 | 1,240 | 1,270 | 1,190 | 1,200 | +10 | +0.8% | 5,200 |
| 2008/01/22 | 1,250 | 1,280 | 1,160 | 1,190 | -120 | -9.2% | 11,700 |
| 2008/01/21 | 1,300 | 1,320 | 1,270 | 1,310 | -50 | -3.7% | 5,400 |
| 2008/01/18 | 1,260 | 1,370 | 1,230 | 1,360 | +60 | +4.6% | 6,500 |
| 2008/01/17 | 1,220 | 1,300 | 1,220 | 1,300 | +90 | +7.4% | 9,500 |
| 2008/01/16 | 1,230 | 1,280 | 1,210 | 1,210 | -200 | -14.2% | 29,800 |
| 2008/01/15 | 1,520 | 1,550 | 1,380 | 1,410 | -170 | -10.8% | 10,800 |
| 2008/01/11 | 1,730 | 1,730 | 1,580 | 1,580 | -180 | -10.2% | 15,400 |
| 2008/01/10 | 1,730 | 1,810 | 1,730 | 1,760 | +30 | +1.7% | 6,300 |
| 2008/01/09 | 1,680 | 1,730 | 1,670 | 1,730 | +50 | +3% | 1,700 |
| 2008/01/08 | 1,690 | 1,690 | 1,680 | 1,680 | ±0 | ±0% | 1,000 |
| 2008/01/07 | 1,660 | 1,700 | 1,650 | 1,680 | ±0 | ±0% | 2,700 |
| 2008/01/04 | 1,730 | 1,730 | 1,670 | 1,680 | -20 | -1.2% | 3,700 |
| 2007/12/28 | 1,690 | 1,720 | 1,690 | 1,700 | -10 | -0.6% | 1,100 |
| 2007/12/27 | 1,740 | 1,740 | 1,700 | 1,710 | ±0 | ±0% | 2,100 |
| 2007/12/26 | 1,720 | 1,740 | 1,690 | 1,710 | +50 | +3% | 3,100 |
| 2007/12/25 | 1,720 | 1,720 | 1,650 | 1,660 | -30 | -1.8% | 9,400 |
| 2007/12/21 | 1,720 | 1,750 | 1,650 | 1,690 | -30 | -1.7% | 7,800 |
| 2007/12/20 | 1,770 | 1,770 | 1,710 | 1,720 | -40 | -2.3% | 4,600 |
| 2007/12/19 | 1,760 | 1,790 | 1,760 | 1,760 | -30 | -1.7% | 4,900 |
| 2007/12/18 | 1,800 | 1,800 | 1,730 | 1,790 | -10 | -0.6% | 8,500 |
| 2007/12/17 | 1,910 | 1,910 | 1,800 | 1,800 | -110 | -5.8% | 17,200 |
| 2007/12/14 | 1,930 | 1,970 | 1,910 | 1,910 | -50 | -2.6% | 5,800 |
| 2007/12/13 | 1,960 | 1,990 | 1,940 | 1,960 | -20 | -1% | 4,100 |
| 2007/12/12 | 2,000 | 2,000 | 1,940 | 1,980 | -30 | -1.5% | 14,500 |
| 2007/12/11 | 2,050 | 2,090 | 1,980 | 2,010 | +30 | +1.5% | 20,200 |
| 2007/12/10 | 2,010 | 2,010 | 1,960 | 1,980 | -30 | -1.5% | 6,200 |
| 2007/12/07 | 2,030 | 2,040 | 2,010 | 2,010 | -10 | -0.5% | 3,400 |
| 2007/12/06 | 2,050 | 2,090 | 2,010 | 2,020 | -10 | -0.5% | 3,400 |
| 2007/12/05 | 2,140 | 2,140 | 2,030 | 2,030 | -70 | -3.3% | 5,800 |
4251～
4300
件表示中 / 4951件
類似銘柄と比較する
現在ご覧いただいている「インテリックス」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 |
|---|---|---|---|---|---|---|---|---|
| インテリックス | 88,400円 | +7.3% | +229.5% | 5.20% | 4.70倍 | 0.56倍 |
|
中古マンション再生販売専業の最大手。アフターサービス、高品質内装が強み。地方展開強化 |
| ｆａｎｔａｓｉｓ | 5,500円 | +24.9% | -24.7% | 0.00% | 29.26倍 | 1.46倍 |
|
２０年に建設、ゴルフ事業から撤退。不動産販売を主軸にコンサルも。２２年ヘルスケア事業に進出 |
| 長 栄 | 201,700円 | +4.7% | -6.2% | - | - | - |
|
地盤の京都中心にマンションやビルの不動産管理と賃貸事業を展開。大都市圏への進出に意欲 |
| プロパスト | 20,700円 | +19.2% | +4.8% | 1.93% | 3.67倍 | 0.62倍 |
|
首都圏地盤で賃貸開発、中古収益物件再生が２本柱。分譲開発も手がける。デザイン力に強み |
| ＲＥＶＯＬＵＴＩ | 6,100円 | +541.7% | -22.2% | 0.00% | - | 0.39倍 |
|
経営体制刷新し、収益物件の中古再生・仲介で再起動。Ｍ＆Ａにも力。傘下に不動産クラファン |
市場注目の銘柄
チャート関連のコラム
