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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 1,074 | 1,075 | 1,055 | 1,057 | -17 | -1.6% | 36,900 |
| 2025/05/20 | 1,092 | 1,092 | 1,070 | 1,074 | -22 | -2% | 41,500 |
| 2025/05/19 | 1,060 | 1,119 | 1,055 | 1,096 | +41 | +3.9% | 115,800 |
| 2025/05/16 | 1,059 | 1,066 | 1,041 | 1,055 | -1 | -0.1% | 32,700 |
| 2025/05/15 | 1,061 | 1,074 | 1,054 | 1,056 | -17 | -1.6% | 36,000 |
| 2025/05/14 | 1,082 | 1,085 | 1,058 | 1,073 | -5 | -0.5% | 59,500 |
| 2025/05/13 | 1,090 | 1,098 | 1,072 | 1,078 | +16 | +1.5% | 85,200 |
| 2025/05/12 | 1,055 | 1,072 | 1,036 | 1,062 | +10 | +1% | 44,800 |
| 2025/05/09 | 1,039 | 1,058 | 1,032 | 1,052 | +13 | +1.3% | 65,200 |
| 2025/05/08 | 1,030 | 1,051 | 1,003 | 1,039 | -48 | -4.4% | 166,800 |
| 2025/05/07 | 1,073 | 1,124 | 1,048 | 1,087 | +22 | +2.1% | 106,600 |
| 2025/05/02 | 1,073 | 1,073 | 1,053 | 1,065 | -1 | -0.1% | 38,200 |
| 2025/05/01 | 1,073 | 1,095 | 1,052 | 1,066 | -4 | -0.4% | 60,500 |
| 2025/04/30 | 1,051 | 1,075 | 1,049 | 1,070 | +13 | +1.2% | 42,300 |
| 2025/04/28 | 1,037 | 1,060 | 1,037 | 1,057 | +23 | +2.2% | 40,900 |
| 2025/04/25 | 1,028 | 1,036 | 1,018 | 1,034 | +17 | +1.7% | 42,600 |
| 2025/04/24 | 1,010 | 1,027 | 1,004 | 1,017 | +7 | +0.7% | 48,500 |
| 2025/04/23 | 1,010 | 1,015 | 997 | 1,010 | +10 | +1% | 40,100 |
| 2025/04/22 | 1,002 | 1,012 | 996 | 1,000 | -7 | -0.7% | 35,300 |
| 2025/04/21 | 1,003 | 1,009 | 997 | 1,007 | +2 | +0.2% | 24,700 |
| 2025/04/18 | 1,001 | 1,013 | 997 | 1,005 | +3 | +0.3% | 49,300 |
| 2025/04/17 | 992 | 1,002 | 990 | 1,002 | +5 | +0.5% | 22,800 |
| 2025/04/16 | 1,000 | 1,008 | 987 | 997 | +1 | +0.1% | 14,200 |
| 2025/04/15 | 1,001 | 1,012 | 991 | 996 | +3 | +0.3% | 17,000 |
| 2025/04/14 | 997 | 1,002 | 990 | 993 | -1 | -0.1% | 22,300 |
| 2025/04/11 | 958 | 994 | 940 | 994 | +21 | +2.2% | 57,400 |
| 2025/04/10 | 1,002 | 1,002 | 972 | 973 | +41 | +4.4% | 44,900 |
| 2025/04/09 | 942 | 945 | 911 | 932 | -25 | -2.6% | 67,500 |
| 2025/04/08 | 921 | 974 | 921 | 957 | +81 | +9.2% | 55,200 |
| 2025/04/07 | 882 | 908 | 873 | 876 | -101 | -10.3% | 129,800 |
| 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 |
1～
50
件表示中 / 5862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 | 106,200円 | +10.2% | +10.5% | 3.30% | 17.48倍 | 3.05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 |
| 東 名 | 186,000円 | +25.4% | +21.1% | 0.81% | 13.90倍 | 3.21倍 |
|
月額制の中小企業向け光回線サービスが主力。電力小売りが急拡大中。情報通信商品も展開 |
| 朝日放送 | 65,900円 | +0.6% | +7.7% | 2.12% | 8.88倍 | 0.36倍 |
|
大阪地盤の民放でテレ朝系列。「探偵！ナイトスクープ」など自社番組も制作。住宅展示場大手 |
| アイネット | 179,000円 | +8.4% | +4.4% | 3.24% | 14.76倍 | 1.41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 |
| くすり窓 | 245,900円 | +9.8% | +10.1% | 1.22% | 12.32倍 | 3.26倍 |
|
調剤薬局検索・予約メディア発祥。薬局等向け薬仕入れサポート、基幹システムを加え３本柱に |
市場注目の銘柄
チャート関連のコラム
