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 |
|---|---|---|---|---|---|---|---|
| 2025/03/11 | 103 | 104 | 103 | 104 | ±0 | ±0% | 26,900 |
| 2025/03/10 | 104 | 104 | 103 | 104 | +1 | +1% | 35,900 |
| 2025/03/07 | 103 | 103 | 102 | 103 | ±0 | ±0% | 55,000 |
| 2025/03/06 | 104 | 105 | 103 | 103 | -1 | -1% | 28,000 |
| 2025/03/05 | 104 | 104 | 102 | 104 | ±0 | ±0% | 27,700 |
| 2025/03/04 | 104 | 104 | 102 | 104 | +1 | +1% | 77,500 |
| 2025/03/03 | 106 | 106 | 103 | 103 | -2 | -1.9% | 98,600 |
| 2025/02/28 | 105 | 105 | 104 | 105 | ±0 | ±0% | 48,200 |
| 2025/02/27 | 105 | 105 | 105 | 105 | ±0 | ±0% | 21,800 |
| 2025/02/26 | 105 | 105 | 103 | 105 | +1 | +1% | 38,700 |
| 2025/02/25 | 105 | 106 | 104 | 104 | -1 | -1% | 53,100 |
| 2025/02/21 | 106 | 106 | 105 | 105 | -1 | -0.9% | 15,400 |
| 2025/02/20 | 106 | 106 | 105 | 106 | ±0 | ±0% | 25,600 |
| 2025/02/19 | 106 | 106 | 105 | 106 | ±0 | ±0% | 17,700 |
| 2025/02/18 | 105 | 106 | 104 | 106 | +1 | +1% | 24,400 |
| 2025/02/17 | 105 | 105 | 104 | 105 | ±0 | ±0% | 28,300 |
| 2025/02/14 | 105 | 106 | 104 | 105 | -1 | -0.9% | 47,100 |
| 2025/02/13 | 106 | 106 | 104 | 106 | ±0 | ±0% | 56,500 |
| 2025/02/12 | 106 | 107 | 105 | 106 | ±0 | ±0% | 103,800 |
| 2025/02/10 | 106 | 106 | 105 | 106 | ±0 | ±0% | 23,800 |
| 2025/02/07 | 106 | 106 | 104 | 106 | +1 | +1% | 21,200 |
| 2025/02/06 | 106 | 106 | 105 | 105 | -1 | -0.9% | 17,900 |
| 2025/02/05 | 105 | 106 | 105 | 106 | +1 | +1% | 11,300 |
| 2025/02/04 | 105 | 105 | 104 | 105 | +1 | +1% | 15,300 |
| 2025/02/03 | 105 | 106 | 104 | 104 | -1 | -1% | 28,000 |
| 2025/01/31 | 104 | 105 | 103 | 105 | ±0 | ±0% | 28,300 |
| 2025/01/30 | 104 | 105 | 104 | 105 | ±0 | ±0% | 26,600 |
| 2025/01/29 | 105 | 106 | 104 | 105 | +1 | +1% | 32,800 |
| 2025/01/28 | 105 | 105 | 104 | 104 | -1 | -1% | 29,500 |
| 2025/01/27 | 104 | 105 | 103 | 105 | +1 | +1% | 44,500 |
| 2025/01/24 | 103 | 104 | 102 | 104 | +1 | +1% | 28,900 |
| 2025/01/23 | 103 | 105 | 103 | 103 | ±0 | ±0% | 22,100 |
| 2025/01/22 | 104 | 105 | 103 | 103 | -1 | -1% | 15,700 |
| 2025/01/21 | 103 | 105 | 103 | 104 | ±0 | ±0% | 20,900 |
| 2025/01/20 | 102 | 104 | 102 | 104 | +3 | +3% | 36,200 |
| 2025/01/17 | 103 | 104 | 101 | 101 | -2 | -1.9% | 69,300 |
| 2025/01/16 | 104 | 105 | 103 | 103 | -1 | -1% | 25,300 |
| 2025/01/15 | 105 | 105 | 104 | 104 | -1 | -1% | 22,300 |
| 2025/01/14 | 106 | 106 | 104 | 105 | -1 | -0.9% | 41,600 |
| 2025/01/10 | 105 | 106 | 104 | 106 | +2 | +1.9% | 27,800 |
| 2025/01/09 | 104 | 105 | 104 | 104 | ±0 | ±0% | 20,900 |
| 2025/01/08 | 104 | 105 | 104 | 104 | ±0 | ±0% | 32,700 |
| 2025/01/07 | 104 | 104 | 103 | 104 | +2 | +2% | 32,500 |
| 2025/01/06 | 103 | 103 | 101 | 102 | ±0 | ±0% | 82,700 |
| 2024/12/30 | 101 | 102 | 100 | 102 | +2 | +2% | 63,400 |
| 2024/12/27 | 98 | 100 | 97 | 100 | +2 | +2% | 125,600 |
| 2024/12/26 | 100 | 101 | 98 | 98 | -2 | -2% | 233,500 |
| 2024/12/25 | 105 | 105 | 100 | 100 | -4 | -3.8% | 200,000 |
| 2024/12/24 | 104 | 105 | 104 | 104 | ±0 | ±0% | 190,900 |
| 2024/12/23 | 104 | 105 | 104 | 104 | -1 | -1% | 74,500 |
101～
150
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 | 82,000円 | +3.5% | +4.2% | 5.49% | 6.29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
