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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 999 | 1,008 | 949 | 977 | -44 | -4.3% | 123,000 |
| 2025/04/03 | 1,000 | 1,034 | 1,000 | 1,021 | -26 | -2.5% | 55,300 |
| 2025/04/02 | 1,065 | 1,065 | 1,041 | 1,047 | -12 | -1.1% | 35,000 |
| 2025/04/01 | 1,060 | 1,069 | 1,054 | 1,059 | +1 | +0.1% | 25,300 |
| 2025/03/31 | 1,068 | 1,080 | 1,044 | 1,058 | -28 | -2.6% | 45,000 |
| 2025/03/28 | 1,097 | 1,097 | 1,082 | 1,086 | -12 | -1.1% | 25,100 |
| 2025/03/27 | 1,093 | 1,104 | 1,087 | 1,098 | ±0 | ±0% | 47,400 |
| 2025/03/26 | 1,094 | 1,101 | 1,072 | 1,098 | +28 | +2.6% | 116,200 |
| 2025/03/25 | 1,069 | 1,075 | 1,055 | 1,070 | +9 | +0.8% | 39,500 |
| 2025/03/24 | 1,056 | 1,061 | 1,045 | 1,061 | -6 | -0.6% | 37,100 |
| 2025/03/21 | 1,068 | 1,069 | 1,060 | 1,067 | +1 | +0.1% | 22,400 |
| 2025/03/19 | 1,066 | 1,069 | 1,057 | 1,066 | +11 | +1% | 20,100 |
| 2025/03/18 | 1,048 | 1,069 | 1,048 | 1,055 | +9 | +0.9% | 37,700 |
| 2025/03/17 | 1,040 | 1,050 | 1,031 | 1,046 | +6 | +0.6% | 31,500 |
| 2025/03/14 | 1,032 | 1,041 | 1,031 | 1,040 | -1 | -0.1% | 15,500 |
| 2025/03/13 | 1,049 | 1,049 | 1,040 | 1,041 | +5 | +0.5% | 20,300 |
| 2025/03/12 | 1,037 | 1,044 | 1,027 | 1,036 | -4 | -0.4% | 19,200 |
| 2025/03/11 | 1,030 | 1,040 | 1,000 | 1,040 | ±0 | ±0% | 78,000 |
| 2025/03/10 | 1,067 | 1,070 | 1,040 | 1,040 | -20 | -1.9% | 39,100 |
| 2025/03/07 | 1,053 | 1,073 | 1,053 | 1,060 | -6 | -0.6% | 31,100 |
| 2025/03/06 | 1,074 | 1,075 | 1,060 | 1,066 | +2 | +0.2% | 25,900 |
| 2025/03/05 | 1,054 | 1,074 | 1,053 | 1,064 | +6 | +0.6% | 18,500 |
| 2025/03/04 | 1,067 | 1,075 | 1,051 | 1,058 | -9 | -0.8% | 44,300 |
| 2025/03/03 | 1,067 | 1,078 | 1,059 | 1,067 | +5 | +0.5% | 41,700 |
| 2025/02/28 | 1,055 | 1,063 | 1,045 | 1,062 | +3 | +0.3% | 49,000 |
| 2025/02/27 | 1,063 | 1,082 | 1,052 | 1,059 | +19 | +1.8% | 75,700 |
| 2025/02/26 | 1,055 | 1,055 | 1,035 | 1,040 | -17 | -1.6% | 46,500 |
| 2025/02/25 | 1,051 | 1,067 | 1,051 | 1,057 | -10 | -0.9% | 34,800 |
| 2025/02/21 | 1,080 | 1,080 | 1,063 | 1,067 | -13 | -1.2% | 36,600 |
| 2025/02/20 | 1,110 | 1,110 | 1,075 | 1,080 | -39 | -3.5% | 46,500 |
| 2025/02/19 | 1,122 | 1,125 | 1,113 | 1,119 | -1 | -0.1% | 29,700 |
| 2025/02/18 | 1,111 | 1,128 | 1,111 | 1,120 | +2 | +0.2% | 48,800 |
| 2025/02/17 | 1,116 | 1,129 | 1,108 | 1,118 | +6 | +0.5% | 86,800 |
| 2025/02/14 | 1,124 | 1,131 | 1,106 | 1,112 | -13 | -1.2% | 49,500 |
| 2025/02/13 | 1,129 | 1,143 | 1,119 | 1,125 | +8 | +0.7% | 99,800 |
| 2025/02/12 | 1,118 | 1,119 | 1,092 | 1,117 | +24 | +2.2% | 67,300 |
| 2025/02/10 | 1,085 | 1,115 | 1,085 | 1,093 | +13 | +1.2% | 69,900 |
| 2025/02/07 | 1,050 | 1,088 | 1,050 | 1,080 | +29 | +2.8% | 93,800 |
| 2025/02/06 | 1,060 | 1,061 | 1,015 | 1,051 | -68 | -6.1% | 288,300 |
| 2025/02/05 | 1,098 | 1,124 | 1,070 | 1,119 | +37 | +3.4% | 181,500 |
| 2025/02/04 | 1,088 | 1,103 | 1,080 | 1,082 | +14 | +1.3% | 57,500 |
| 2025/02/03 | 1,085 | 1,085 | 1,066 | 1,068 | -2 | -0.2% | 65,400 |
| 2025/01/31 | 1,076 | 1,082 | 1,068 | 1,070 | -9 | -0.8% | 73,200 |
| 2025/01/30 | 1,090 | 1,104 | 1,067 | 1,079 | -16 | -1.5% | 260,400 |
| 2025/01/29 | 1,095 | 1,105 | 1,088 | 1,095 | -5 | -0.5% | 44,000 |
| 2025/01/28 | 1,080 | 1,105 | 1,080 | 1,100 | +14 | +1.3% | 45,300 |
| 2025/01/27 | 1,112 | 1,112 | 1,081 | 1,086 | -21 | -1.9% | 62,300 |
| 2025/01/24 | 1,086 | 1,108 | 1,084 | 1,107 | +26 | +2.4% | 55,600 |
| 2025/01/23 | 1,090 | 1,097 | 1,077 | 1,081 | -11 | -1% | 54,300 |
| 2025/01/22 | 1,098 | 1,103 | 1,090 | 1,092 | -2 | -0.2% | 38,900 |
1～
50
件表示中 / 5832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 | 97,700円 | +10.2% | +10.5% | 3.58% | 16.09倍 | 2.81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 |
| ｉｐｓ | 202,300円 | +16.9% | -11.9% | 1.98% | 10.26倍 | 1.79倍 |
|
フィリピンの通信・ＣＡＴＶ業者に国際回線を販売、国内はコールセンター等の格安通信に強み |
| アイネット | 166,500円 | +4.6% | -14.8% | 3.36% | 11.55倍 | 1.37倍 |
|
ＤＣ（データセンター）規模は独立系上位。ＤＣ軸に情報処理・システム開発。宇宙関連事業強化 |
| 電算シスＨＤ | 236,000円 | +10.2% | +39.3% | 3.39% | 9.95倍 | 1.14倍 |
|
電算システムが２１年７月持株会社に移行。グーグル含む情報処理サービスと収納代行が２本柱 |
| セレス | 210,000円 | +10.8% | +27.0% | 2.86% | 11.51倍 | 2.17倍 |
|
ポイントサイト「モッピー」やアフィリエイト運営、広告が収益源。暗号資産販売所も運営 |
市場注目の銘柄
チャート関連のコラム
