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 |
|---|---|---|---|---|---|---|---|
| 2025/08/05 | 76 | 77 | 76 | 76 | ±0 | ±0% | 190,400 |
| 2025/08/04 | 76 | 77 | 75 | 76 | ±0 | ±0% | 126,300 |
| 2025/08/01 | 76 | 77 | 75 | 76 | ±0 | ±0% | 175,900 |
| 2025/07/31 | 77 | 77 | 75 | 76 | +1 | +1.3% | 177,200 |
| 2025/07/30 | 75 | 78 | 75 | 75 | +1 | +1.4% | 493,600 |
| 2025/07/29 | 76 | 76 | 74 | 74 | -2 | -2.6% | 429,500 |
| 2025/07/28 | 77 | 77 | 75 | 76 | ±0 | ±0% | 519,600 |
| 2025/07/25 | 77 | 78 | 76 | 76 | ±0 | ±0% | 293,900 |
| 2025/07/24 | 78 | 78 | 76 | 76 | -1 | -1.3% | 346,700 |
| 2025/07/23 | 77 | 80 | 77 | 77 | ±0 | ±0% | 553,800 |
| 2025/07/22 | 78 | 79 | 76 | 77 | ±0 | ±0% | 482,900 |
| 2025/07/18 | 75 | 80 | 75 | 77 | +3 | +4.1% | 1,354,300 |
| 2025/07/17 | 76 | 77 | 74 | 74 | ±0 | ±0% | 484,600 |
| 2025/07/16 | 75 | 76 | 74 | 74 | -1 | -1.3% | 327,400 |
| 2025/07/15 | 76 | 78 | 75 | 75 | ±0 | ±0% | 791,500 |
| 2025/07/14 | 74 | 77 | 73 | 75 | +2 | +2.7% | 941,300 |
| 2025/07/11 | 75 | 75 | 72 | 73 | -2 | -2.7% | 1,150,500 |
| 2025/07/10 | 74 | 75 | 72 | 75 | +2 | +2.7% | 509,000 |
| 2025/07/09 | 72 | 74 | 72 | 73 | +2 | +2.8% | 485,400 |
| 2025/07/08 | 70 | 73 | 70 | 71 | +1 | +1.4% | 483,800 |
| 2025/07/07 | 70 | 71 | 69 | 70 | +1 | +1.4% | 465,300 |
| 2025/07/04 | 70 | 71 | 69 | 69 | -1 | -1.4% | 439,800 |
| 2025/07/03 | 71 | 72 | 70 | 70 | ±0 | ±0% | 302,700 |
| 2025/07/02 | 71 | 73 | 70 | 70 | ±0 | ±0% | 402,200 |
| 2025/07/01 | 73 | 73 | 70 | 70 | -3 | -4.1% | 616,800 |
| 2025/06/30 | 72 | 74 | 71 | 73 | +2 | +2.8% | 554,400 |
| 2025/06/27 | 70 | 72 | 69 | 71 | +2 | +2.9% | 897,700 |
| 2025/06/26 | 70 | 71 | 69 | 69 | -4 | -5.5% | 1,046,400 |
| 2025/06/25 | 69 | 78 | 69 | 73 | +3 | +4.3% | 2,467,100 |
| 2025/06/24 | 70 | 71 | 69 | 70 | ±0 | ±0% | 480,700 |
| 2025/06/23 | 67 | 70 | 67 | 70 | +3 | +4.5% | 479,700 |
| 2025/06/20 | 69 | 69 | 67 | 67 | -2 | -2.9% | 540,100 |
| 2025/06/19 | 70 | 70 | 68 | 69 | -1 | -1.4% | 525,900 |
| 2025/06/18 | 71 | 73 | 69 | 70 | -2 | -2.8% | 1,480,300 |
| 2025/06/17 | 68 | 72 | 68 | 72 | +4 | +5.9% | 1,921,700 |
| 2025/06/16 | 67 | 68 | 66 | 68 | +2 | +3% | 499,700 |
| 2025/06/13 | 69 | 69 | 66 | 66 | -2 | -2.9% | 800,100 |
| 2025/06/12 | 68 | 69 | 66 | 68 | +1 | +1.5% | 787,700 |
| 2025/06/11 | 66 | 69 | 65 | 67 | -1 | -1.5% | 2,183,800 |
| 2025/06/10 | 62 | 69 | 59 | 68 | +5 | +7.9% | 5,544,200 |
| 2025/06/09 | 68 | 68 | 62 | 63 | -6 | -8.7% | 3,361,800 |
| 2025/06/06 | 74 | 74 | 68 | 69 | -6 | -8% | 3,650,000 |
| 2025/06/05 | 84 | 84 | 72 | 75 | -10 | -11.8% | 5,214,000 |
| 2025/06/04 | 85 | 85 | 84 | 85 | ±0 | ±0% | 38,300 |
| 2025/06/03 | 85 | 85 | 84 | 85 | ±0 | ±0% | 104,200 |
| 2025/06/02 | 87 | 87 | 85 | 85 | -1 | -1.2% | 123,000 |
| 2025/05/30 | 87 | 87 | 86 | 86 | -1 | -1.1% | 135,500 |
| 2025/05/29 | 88 | 88 | 86 | 87 | -1 | -1.1% | 98,100 |
| 2025/05/28 | 87 | 88 | 86 | 88 | +1 | +1.1% | 73,200 |
| 2025/05/27 | 87 | 87 | 86 | 87 | +1 | +1.2% | 56,800 |
1～
50
件表示中 / 3756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 | 7,600円 | +172.6% | - | 0.00% | 64.41倍 | 5.02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 |
| パルマ | 53,600円 | +24.6% | +148.2% | 2.43% | 17.27倍 | 1.56倍 |
|
トランクルームの滞納保証が主力。施設の開発・販売、運営、仲介も行う。首都圏を中心に開発 |
| アズ企画 | 287,400円 | +8.6% | +8.1% | 1.04% | 7.00倍 | 1.21倍 |
|
東京２３区中心に収益物件を取得、リノベ等で収益性高め投資家に転売。賃貸・管理併営。埼玉発祥 |
| ハウスフリダム | 82,400円 | +3.5% | +4.2% | 5.46% | 6.32倍 | 0.94倍 |
|
南大阪を地盤に新築戸建て分譲、不動産仲介展開。福岡も地盤。地元密着徹底、建設請負も併営 |
| ＢワンＨＤ | - | +5.6% | +3.3% | - | - | - |
|
パッケージソフトで創業。競売物件等の不動産再販が収益柱。マンション管理を育成、賃貸併営 |
市場注目の銘柄
チャート関連のコラム
