インテリジェント ウェイブの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 1,205 | 1,247 | 1,200 | 1,239 | +32 | +2.7% | 83,200 |
| 2024/03/04 | 1,228 | 1,249 | 1,207 | 1,207 | -17 | -1.4% | 87,400 |
| 2024/03/01 | 1,238 | 1,241 | 1,205 | 1,224 | -15 | -1.2% | 80,300 |
| 2024/02/29 | 1,230 | 1,254 | 1,230 | 1,239 | +16 | +1.3% | 56,900 |
| 2024/02/28 | 1,238 | 1,263 | 1,217 | 1,223 | -9 | -0.7% | 90,700 |
| 2024/02/27 | 1,244 | 1,260 | 1,231 | 1,232 | -15 | -1.2% | 82,700 |
| 2024/02/26 | 1,215 | 1,263 | 1,205 | 1,247 | +52 | +4.4% | 109,200 |
| 2024/02/22 | 1,183 | 1,205 | 1,168 | 1,195 | +36 | +3.1% | 85,500 |
| 2024/02/21 | 1,178 | 1,178 | 1,151 | 1,159 | -31 | -2.6% | 71,700 |
| 2024/02/20 | 1,184 | 1,202 | 1,167 | 1,190 | +13 | +1.1% | 99,900 |
| 2024/02/19 | 1,185 | 1,190 | 1,162 | 1,177 | -23 | -1.9% | 87,800 |
| 2024/02/16 | 1,207 | 1,215 | 1,178 | 1,200 | +8 | +0.7% | 106,100 |
| 2024/02/15 | 1,250 | 1,250 | 1,187 | 1,192 | -50 | -4% | 173,700 |
| 2024/02/14 | 1,284 | 1,284 | 1,242 | 1,242 | -49 | -3.8% | 137,700 |
| 2024/02/13 | 1,260 | 1,304 | 1,240 | 1,291 | +51 | +4.1% | 229,000 |
| 2024/02/09 | 1,231 | 1,285 | 1,219 | 1,240 | +9 | +0.7% | 213,000 |
| 2024/02/08 | 1,201 | 1,270 | 1,174 | 1,231 | +107 | +9.5% | 639,100 |
| 2024/02/07 | 1,120 | 1,136 | 1,108 | 1,124 | +11 | +1% | 128,000 |
| 2024/02/06 | 1,127 | 1,135 | 1,109 | 1,113 | -11 | -1% | 70,900 |
| 2024/02/05 | 1,120 | 1,125 | 1,089 | 1,124 | +13 | +1.2% | 103,600 |
| 2024/02/02 | 1,093 | 1,116 | 1,088 | 1,111 | +34 | +3.2% | 134,300 |
| 2024/02/01 | 1,080 | 1,096 | 1,073 | 1,077 | +2 | +0.2% | 80,600 |
| 2024/01/31 | 1,070 | 1,080 | 1,061 | 1,075 | +5 | +0.5% | 70,200 |
| 2024/01/30 | 1,074 | 1,077 | 1,057 | 1,070 | +1 | +0.1% | 117,900 |
| 2024/01/29 | 1,064 | 1,074 | 1,057 | 1,069 | +7 | +0.7% | 47,500 |
| 2024/01/26 | 1,054 | 1,081 | 1,051 | 1,062 | +9 | +0.9% | 91,900 |
| 2024/01/25 | 1,058 | 1,063 | 1,050 | 1,053 | -6 | -0.6% | 49,300 |
| 2024/01/24 | 1,053 | 1,071 | 1,048 | 1,059 | +11 | +1% | 41,000 |
| 2024/01/23 | 1,080 | 1,080 | 1,048 | 1,048 | -36 | -3.3% | 87,000 |
| 2024/01/22 | 1,050 | 1,093 | 1,042 | 1,084 | +40 | +3.8% | 140,300 |
| 2024/01/19 | 1,034 | 1,056 | 1,032 | 1,044 | +17 | +1.7% | 111,200 |
| 2024/01/18 | 1,006 | 1,031 | 1,000 | 1,027 | +20 | +2% | 66,100 |
| 2024/01/17 | 1,017 | 1,024 | 1,007 | 1,007 | -5 | -0.5% | 54,000 |
| 2024/01/16 | 1,027 | 1,033 | 1,010 | 1,012 | -15 | -1.5% | 68,500 |
| 2024/01/15 | 1,012 | 1,032 | 1,012 | 1,027 | +16 | +1.6% | 83,500 |
| 2024/01/12 | 1,029 | 1,030 | 1,008 | 1,011 | -14 | -1.4% | 90,200 |
| 2024/01/11 | 1,045 | 1,045 | 1,023 | 1,025 | -10 | -1% | 60,300 |
| 2024/01/10 | 1,043 | 1,050 | 1,033 | 1,035 | -8 | -0.8% | 53,500 |
| 2024/01/09 | 1,053 | 1,062 | 1,036 | 1,043 | -7 | -0.7% | 63,600 |
| 2024/01/05 | 1,063 | 1,073 | 1,050 | 1,050 | ±0 | ±0% | 61,200 |
| 2024/01/04 | 1,044 | 1,051 | 1,022 | 1,050 | +6 | +0.6% | 64,300 |
| 2023/12/29 | 1,028 | 1,044 | 1,021 | 1,044 | +16 | +1.6% | 45,000 |
| 2023/12/28 | 1,027 | 1,030 | 1,009 | 1,028 | -10 | -1% | 48,000 |
| 2023/12/27 | 1,015 | 1,043 | 1,007 | 1,038 | +37 | +3.7% | 78,000 |
| 2023/12/26 | 999 | 1,021 | 996 | 1,001 | -1 | -0.1% | 64,800 |
| 2023/12/25 | 1,013 | 1,018 | 996 | 1,002 | -11 | -1.1% | 73,600 |
| 2023/12/22 | 1,032 | 1,040 | 1,013 | 1,013 | -13 | -1.3% | 66,500 |
| 2023/12/21 | 1,033 | 1,038 | 1,022 | 1,026 | -26 | -2.5% | 60,000 |
| 2023/12/20 | 1,059 | 1,073 | 1,050 | 1,052 | -4 | -0.4% | 43,300 |
| 2023/12/19 | 1,042 | 1,058 | 1,041 | 1,056 | +5 | +0.5% | 36,800 |
51～
100
件表示中 / 5617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Ｗ」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Ｗ | 108,900円 | +12.2% | +42.9% | 3.67% | 17.93倍 | 3.25倍 |
|
システム開発、製品販売。カード決済システム首位。内部情報漏洩対策等も。大日本印刷傘下 |
| セゾンテクノ | 183,500円 | +6.9% | +105.2% | 4.90% | 19.82倍 | 2.09倍 |
|
セゾン系。システム開発、情報処理手がける。ファイル転送ミドルウェア「ＨＵＬＦＴ」が収益柱 |
| エヌアイデイ | 225,200円 | +3.2% | -11.7% | 1.24% | 13.02倍 | 1.25倍 |
|
独立系ＳＩ。システム開発から保守・運用まで一貫体制。組み込み開発に強み。安定顧客多い |
| ソースネクスト | 20,600円 | - | - | - | - | 3.46倍 |
|
ＰＣ用ソフト・ＩｏＴ機器中心。ウイルス対策シェア上位。自動通訳機「ポケトーク」に積極投資 |
| ブレインＰ | 125,500円 | +7.2% | +79.5% | 0.64% | 31.49倍 | 5.17倍 |
|
ＡＩを活用した企業データ分析やシステム開発を含むコンサルが主。関連ソフト開発や販売も |
市場注目の銘柄
チャート関連のコラム
