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 |
|---|---|---|---|---|---|---|---|
| 2023/12/15 | 115 | 120 | 114 | 117 | +3 | +2.6% | 407,200 |
| 2023/12/14 | 126 | 128 | 113 | 114 | -11 | -8.8% | 1,560,500 |
| 2023/12/13 | 115 | 125 | 115 | 125 | +9 | +7.8% | 1,536,900 |
| 2023/12/12 | 111 | 118 | 110 | 116 | +7 | +6.4% | 1,023,500 |
| 2023/12/11 | 113 | 113 | 108 | 109 | -3 | -2.7% | 463,100 |
| 2023/12/08 | 108 | 112 | 107 | 112 | +2 | +1.8% | 501,400 |
| 2023/12/07 | 108 | 113 | 108 | 110 | +3 | +2.8% | 763,500 |
| 2023/12/06 | 113 | 114 | 107 | 107 | -7 | -6.1% | 919,600 |
| 2023/12/05 | 107 | 115 | 104 | 114 | +8 | +7.5% | 1,959,300 |
| 2023/12/04 | 105 | 109 | 104 | 106 | -2 | -1.9% | 1,304,700 |
| 2023/12/01 | 116 | 117 | 106 | 108 | -11 | -9.2% | 2,732,600 |
| 2023/11/30 | 127 | 132 | 116 | 119 | -16 | -11.9% | 5,333,300 |
| 2023/11/29 | 118 | 145 | 115 | 135 | +32 | +31.1% | 30,961,100 |
| 2023/11/28 | 75 | 105 | 74 | 103 | +28 | +37.3% | 17,359,700 |
| 2023/11/27 | 77 | 77 | 74 | 75 | -2 | -2.6% | 58,600 |
| 2023/11/24 | 78 | 78 | 76 | 77 | ±0 | ±0% | 31,700 |
| 2023/11/22 | 77 | 78 | 76 | 77 | +1 | +1.3% | 44,700 |
| 2023/11/21 | 75 | 78 | 75 | 76 | ±0 | ±0% | 60,300 |
| 2023/11/20 | 75 | 76 | 75 | 76 | +1 | +1.3% | 18,200 |
| 2023/11/17 | 77 | 77 | 74 | 75 | -1 | -1.3% | 70,900 |
| 2023/11/16 | 75 | 76 | 74 | 76 | +1 | +1.3% | 42,800 |
| 2023/11/15 | 74 | 75 | 74 | 75 | +1 | +1.4% | 63,100 |
| 2023/11/14 | 77 | 77 | 73 | 74 | -2 | -2.6% | 80,100 |
| 2023/11/13 | 77 | 77 | 75 | 76 | -1 | -1.3% | 38,800 |
| 2023/11/10 | 76 | 78 | 74 | 77 | +1 | +1.3% | 297,700 |
| 2023/11/09 | 79 | 79 | 73 | 76 | -2 | -2.6% | 620,900 |
| 2023/11/08 | 86 | 94 | 75 | 78 | -6 | -7.1% | 3,007,500 |
| 2023/11/07 | 80 | 84 | 80 | 84 | +4 | +5% | 168,100 |
| 2023/11/06 | 77 | 81 | 77 | 80 | +1 | +1.3% | 192,200 |
| 2023/11/02 | 75 | 80 | 75 | 79 | +4 | +5.3% | 203,600 |
| 2023/11/01 | 75 | 76 | 74 | 75 | ±0 | ±0% | 23,500 |
| 2023/10/31 | 74 | 75 | 74 | 75 | ±0 | ±0% | 37,100 |
| 2023/10/30 | 73 | 75 | 73 | 75 | +1 | +1.4% | 51,100 |
| 2023/10/27 | 74 | 76 | 73 | 74 | -1 | -1.3% | 100,800 |
| 2023/10/26 | 74 | 76 | 74 | 75 | -1 | -1.3% | 84,200 |
| 2023/10/25 | 75 | 77 | 75 | 76 | -1 | -1.3% | 45,400 |
| 2023/10/24 | 75 | 77 | 75 | 77 | +1 | +1.3% | 59,600 |
| 2023/10/23 | 76 | 78 | 76 | 76 | -2 | -2.6% | 33,100 |
| 2023/10/20 | 78 | 78 | 76 | 78 | ±0 | ±0% | 38,800 |
| 2023/10/19 | 78 | 80 | 78 | 78 | -1 | -1.3% | 52,700 |
| 2023/10/18 | 77 | 79 | 76 | 79 | +2 | +2.6% | 74,600 |
| 2023/10/17 | 77 | 78 | 76 | 77 | +1 | +1.3% | 20,900 |
| 2023/10/16 | 76 | 77 | 76 | 76 | ±0 | ±0% | 31,600 |
| 2023/10/13 | 77 | 78 | 76 | 76 | -2 | -2.6% | 82,000 |
| 2023/10/12 | 81 | 81 | 77 | 78 | -2 | -2.5% | 116,300 |
| 2023/10/11 | 79 | 83 | 79 | 80 | +1 | +1.3% | 304,800 |
| 2023/10/10 | 79 | 80 | 77 | 79 | +1 | +1.3% | 109,400 |
| 2023/10/06 | 78 | 79 | 77 | 78 | -1 | -1.3% | 81,000 |
| 2023/10/05 | 74 | 79 | 74 | 79 | +4 | +5.3% | 92,800 |
| 2023/10/04 | 75 | 76 | 74 | 75 | -1 | -1.3% | 51,600 |
101～
150
件表示中 / 3457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 | 13,500円 | +100.7% | - | 0.00% | 355.26倍 | 6.86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 |
| エリッツＨＤ | 178,300円 | +2.6% | -2.6% | 3.25% | 9.68倍 | 1.38倍 |
|
京都や滋賀地盤に不動産仲介、不動産管理、居住者サポートを３本柱に展開。配当性向３０％目安 |
| ＡＭＧＨＤ | 204,000円 | +3.1% | -6.6% | 2.94% | 5.88倍 | 0.57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 |
| ＬｅＴｅｃｈ | 114,500円 | +33.8% | +21.8% | 3.58% | 5.67倍 | 1.09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 |
| ジェイレックス | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
