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 |
|---|---|---|---|---|---|---|---|
| 2025/05/26 | 87 | 87 | 86 | 86 | -1 | -1.1% | 61,500 |
| 2025/05/23 | 87 | 88 | 86 | 87 | -1 | -1.1% | 218,200 |
| 2025/05/22 | 88 | 89 | 87 | 88 | -1 | -1.1% | 153,100 |
| 2025/05/21 | 89 | 91 | 88 | 89 | -1 | -1.1% | 221,800 |
| 2025/05/20 | 88 | 92 | 88 | 90 | +1 | +1.1% | 657,300 |
| 2025/05/19 | 87 | 89 | 87 | 89 | +1 | +1.1% | 85,000 |
| 2025/05/16 | 87 | 88 | 87 | 88 | +1 | +1.1% | 13,700 |
| 2025/05/15 | 88 | 88 | 87 | 87 | -1 | -1.1% | 63,300 |
| 2025/05/14 | 87 | 88 | 86 | 88 | +2 | +2.3% | 101,500 |
| 2025/05/13 | 88 | 88 | 86 | 86 | ±0 | ±0% | 86,000 |
| 2025/05/12 | 88 | 88 | 86 | 86 | -2 | -2.3% | 136,500 |
| 2025/05/09 | 88 | 88 | 86 | 88 | +1 | +1.1% | 92,500 |
| 2025/05/08 | 87 | 92 | 87 | 87 | -1 | -1.1% | 375,600 |
| 2025/05/07 | 89 | 89 | 87 | 88 | -1 | -1.1% | 239,700 |
| 2025/05/02 | 87 | 90 | 87 | 89 | +1 | +1.1% | 485,400 |
| 2025/05/01 | 87 | 88 | 85 | 88 | +2 | +2.3% | 205,000 |
| 2025/04/30 | 86 | 90 | 85 | 86 | ±0 | ±0% | 2,223,400 |
| 2025/04/28 | 86 | 91 | 85 | 86 | ±0 | ±0% | 3,057,200 |
| 2025/04/25 | 88 | 88 | 85 | 86 | -1 | -1.1% | 148,300 |
| 2025/04/24 | 88 | 88 | 87 | 87 | -1 | -1.1% | 102,400 |
| 2025/04/23 | 88 | 89 | 86 | 88 | ±0 | ±0% | 186,200 |
| 2025/04/22 | 86 | 91 | 86 | 88 | ±0 | ±0% | 741,300 |
| 2025/04/21 | 87 | 94 | 83 | 88 | +1 | +1.1% | 3,069,600 |
| 2025/04/18 | 88 | 88 | 85 | 87 | ±0 | ±0% | 318,100 |
| 2025/04/17 | 87 | 93 | 86 | 87 | ±0 | ±0% | 1,418,100 |
| 2025/04/16 | 93 | 101 | 86 | 87 | -6 | -6.5% | 2,461,500 |
| 2025/04/15 | 101 | 125 | 89 | 93 | -4 | -4.1% | 12,256,100 |
| 2025/04/14 | 93 | 102 | 91 | 97 | +4 | +4.3% | 1,668,600 |
| 2025/04/11 | 89 | 94 | 89 | 93 | +4 | +4.5% | 183,100 |
| 2025/04/10 | 90 | 91 | 88 | 89 | +2 | +2.3% | 95,500 |
| 2025/04/09 | 89 | 90 | 84 | 87 | -2 | -2.2% | 248,600 |
| 2025/04/08 | 87 | 89 | 87 | 89 | +2 | +2.3% | 159,200 |
| 2025/04/07 | 81 | 87 | 76 | 87 | +2 | +2.4% | 547,500 |
| 2025/04/04 | 83 | 86 | 82 | 85 | ±0 | ±0% | 288,200 |
| 2025/04/03 | 84 | 85 | 84 | 85 | -1 | -1.2% | 298,700 |
| 2025/04/02 | 87 | 117 | 85 | 86 | -1 | -1.1% | 5,839,300 |
| 2025/04/01 | 85 | 89 | 82 | 87 | +4 | +4.8% | 457,700 |
| 2025/03/31 | 86 | 96 | 80 | 83 | -3 | -3.5% | 1,445,500 |
| 2025/03/28 | 89 | 90 | 86 | 86 | -7 | -7.5% | 436,400 |
| 2025/03/27 | 95 | 96 | 93 | 93 | -1 | -1.1% | 269,700 |
| 2025/03/26 | 95 | 96 | 94 | 94 | ±0 | ±0% | 280,400 |
| 2025/03/25 | 96 | 96 | 94 | 94 | ±0 | ±0% | 155,500 |
| 2025/03/24 | 98 | 102 | 94 | 94 | -3 | -3.1% | 920,100 |
| 2025/03/21 | 97 | 98 | 97 | 97 | ±0 | ±0% | 71,000 |
| 2025/03/19 | 98 | 100 | 97 | 97 | -1 | -1% | 295,100 |
| 2025/03/18 | 100 | 101 | 98 | 98 | -2 | -2% | 297,100 |
| 2025/03/17 | 101 | 101 | 100 | 100 | ±0 | ±0% | 56,000 |
| 2025/03/14 | 103 | 103 | 99 | 100 | -3 | -2.9% | 327,400 |
| 2025/03/13 | 102 | 103 | 101 | 103 | ±0 | ±0% | 67,500 |
| 2025/03/12 | 103 | 104 | 101 | 103 | -1 | -1% | 129,600 |
51～
100
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 | 53,800円 | +24.6% | +148.2% | 2.42% | 17.33倍 | 1.57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 | 289,800円 | +8.6% | +8.1% | 1.04% | 7.06倍 | 1.22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 | 82,600円 | +3.5% | +4.2% | 5.45% | 6.34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 | 81,900円 | +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
