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 |
|---|---|---|---|---|---|---|---|
| 2024/05/08 | 1,155 | 1,157 | 1,137 | 1,143 | -10 | -0.9% | 129,200 |
| 2024/05/07 | 1,139 | 1,154 | 1,139 | 1,153 | +23 | +2% | 38,900 |
| 2024/05/02 | 1,133 | 1,136 | 1,124 | 1,130 | +2 | +0.2% | 42,400 |
| 2024/05/01 | 1,134 | 1,139 | 1,123 | 1,128 | -11 | -1% | 66,500 |
| 2024/04/30 | 1,124 | 1,139 | 1,119 | 1,139 | +22 | +2% | 39,500 |
| 2024/04/26 | 1,103 | 1,120 | 1,085 | 1,117 | +8 | +0.7% | 189,600 |
| 2024/04/25 | 1,122 | 1,125 | 1,108 | 1,109 | -13 | -1.2% | 53,200 |
| 2024/04/24 | 1,111 | 1,128 | 1,108 | 1,122 | +11 | +1% | 42,100 |
| 2024/04/23 | 1,118 | 1,119 | 1,106 | 1,111 | +2 | +0.2% | 36,400 |
| 2024/04/22 | 1,089 | 1,111 | 1,089 | 1,109 | +26 | +2.4% | 46,100 |
| 2024/04/19 | 1,103 | 1,104 | 1,054 | 1,083 | -32 | -2.9% | 103,500 |
| 2024/04/18 | 1,097 | 1,124 | 1,095 | 1,115 | +12 | +1.1% | 42,600 |
| 2024/04/17 | 1,124 | 1,124 | 1,085 | 1,103 | -13 | -1.2% | 105,300 |
| 2024/04/16 | 1,140 | 1,142 | 1,113 | 1,116 | -26 | -2.3% | 60,800 |
| 2024/04/15 | 1,140 | 1,144 | 1,130 | 1,142 | -12 | -1% | 35,500 |
| 2024/04/12 | 1,158 | 1,166 | 1,149 | 1,154 | +16 | +1.4% | 47,200 |
| 2024/04/11 | 1,145 | 1,146 | 1,133 | 1,138 | -22 | -1.9% | 57,500 |
| 2024/04/10 | 1,148 | 1,165 | 1,145 | 1,160 | +12 | +1% | 44,100 |
| 2024/04/09 | 1,137 | 1,158 | 1,136 | 1,148 | +11 | +1% | 57,000 |
| 2024/04/08 | 1,135 | 1,142 | 1,124 | 1,137 | +2 | +0.2% | 58,200 |
| 2024/04/05 | 1,130 | 1,142 | 1,112 | 1,135 | -5 | -0.4% | 88,900 |
| 2024/04/04 | 1,158 | 1,163 | 1,140 | 1,140 | +5 | +0.4% | 70,000 |
| 2024/04/03 | 1,150 | 1,155 | 1,134 | 1,135 | -20 | -1.7% | 58,200 |
| 2024/04/02 | 1,179 | 1,182 | 1,151 | 1,155 | -26 | -2.2% | 60,200 |
| 2024/04/01 | 1,200 | 1,206 | 1,170 | 1,181 | -2 | -0.2% | 89,500 |
| 2024/03/29 | 1,169 | 1,183 | 1,155 | 1,183 | +22 | +1.9% | 60,200 |
| 2024/03/28 | 1,170 | 1,182 | 1,161 | 1,161 | -3 | -0.3% | 64,700 |
| 2024/03/27 | 1,165 | 1,172 | 1,158 | 1,164 | +7 | +0.6% | 48,500 |
| 2024/03/26 | 1,153 | 1,169 | 1,150 | 1,157 | +6 | +0.5% | 99,400 |
| 2024/03/25 | 1,170 | 1,174 | 1,149 | 1,151 | -16 | -1.4% | 96,200 |
| 2024/03/22 | 1,149 | 1,170 | 1,149 | 1,167 | +32 | +2.8% | 78,800 |
| 2024/03/21 | 1,143 | 1,154 | 1,135 | 1,135 | +5 | +0.4% | 54,600 |
| 2024/03/19 | 1,137 | 1,143 | 1,123 | 1,130 | -10 | -0.9% | 48,900 |
| 2024/03/18 | 1,149 | 1,160 | 1,115 | 1,140 | -9 | -0.8% | 88,400 |
| 2024/03/15 | 1,166 | 1,166 | 1,149 | 1,149 | -18 | -1.5% | 36,600 |
| 2024/03/14 | 1,156 | 1,168 | 1,140 | 1,167 | +11 | +1% | 51,700 |
| 2024/03/13 | 1,190 | 1,193 | 1,152 | 1,156 | -28 | -2.4% | 68,700 |
| 2024/03/12 | 1,174 | 1,187 | 1,146 | 1,184 | +20 | +1.7% | 67,800 |
| 2024/03/11 | 1,150 | 1,168 | 1,138 | 1,164 | -11 | -0.9% | 85,300 |
| 2024/03/08 | 1,195 | 1,195 | 1,161 | 1,175 | -37 | -3.1% | 121,800 |
| 2024/03/07 | 1,270 | 1,270 | 1,209 | 1,212 | -49 | -3.9% | 107,500 |
| 2024/03/06 | 1,235 | 1,269 | 1,224 | 1,261 | +22 | +1.8% | 80,500 |
| 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 |
1～
50
件表示中 / 5609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 | 114,300円 | +12.2% | +42.9% | 3.50% | 18.82倍 | 3.41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 |
| セルシス | 83,500円 | -4.6% | +14.7% | 2.40% | 35.84倍 | 4.10倍 |
|
イラスト制作ソフトが柱。売り切りからサブスクに移行。Ｗｅｂ３型コンテンツ流通基盤も育成 |
| セゾンテクノ | 186,800円 | +0.2% | -50.5% | 4.82% | 53.08倍 | 2.14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 |
| 電算シスＨＤ | 278,200円 | +10.3% | +2.5% | 1.44% | 10.59倍 | 1.44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 |
| エヌアイデイ | 226,000円 | +2.7% | +3.6% | 1.19% | 12.53倍 | 1.34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 |
市場注目の銘柄
チャート関連のコラム
