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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 1,080 | 1,087 | 1,073 | 1,080 | -5 | -0.5% | 23,000 |
| 2025/07/04 | 1,096 | 1,103 | 1,079 | 1,085 | +11 | +1% | 46,400 |
| 2025/07/03 | 1,087 | 1,087 | 1,067 | 1,074 | -9 | -0.8% | 58,900 |
| 2025/07/02 | 1,088 | 1,094 | 1,078 | 1,083 | -5 | -0.5% | 24,700 |
| 2025/07/01 | 1,117 | 1,124 | 1,086 | 1,088 | -26 | -2.3% | 45,300 |
| 2025/06/30 | 1,137 | 1,145 | 1,112 | 1,114 | -14 | -1.2% | 64,600 |
| 2025/06/27 | 1,115 | 1,128 | 1,100 | 1,128 | -6 | -0.5% | 71,700 |
| 2025/06/26 | 1,137 | 1,139 | 1,120 | 1,134 | -4 | -0.4% | 84,600 |
| 2025/06/25 | 1,131 | 1,142 | 1,120 | 1,138 | +10 | +0.9% | 47,300 |
| 2025/06/24 | 1,112 | 1,133 | 1,110 | 1,128 | +22 | +2% | 29,400 |
| 2025/06/23 | 1,111 | 1,121 | 1,106 | 1,106 | -14 | -1.3% | 32,500 |
| 2025/06/20 | 1,130 | 1,133 | 1,120 | 1,120 | -8 | -0.7% | 35,400 |
| 2025/06/19 | 1,136 | 1,144 | 1,123 | 1,128 | -7 | -0.6% | 30,900 |
| 2025/06/18 | 1,127 | 1,141 | 1,120 | 1,135 | +5 | +0.4% | 28,500 |
| 2025/06/17 | 1,130 | 1,141 | 1,128 | 1,130 | ±0 | ±0% | 38,400 |
| 2025/06/16 | 1,110 | 1,134 | 1,104 | 1,130 | +29 | +2.6% | 69,000 |
| 2025/06/13 | 1,112 | 1,116 | 1,091 | 1,101 | -11 | -1% | 41,600 |
| 2025/06/12 | 1,119 | 1,130 | 1,110 | 1,112 | ±0 | ±0% | 24,300 |
| 2025/06/11 | 1,116 | 1,116 | 1,107 | 1,112 | +1 | +0.1% | 24,000 |
| 2025/06/10 | 1,128 | 1,130 | 1,107 | 1,111 | +11 | +1% | 58,800 |
| 2025/06/09 | 1,107 | 1,107 | 1,090 | 1,100 | +10 | +0.9% | 33,000 |
| 2025/06/06 | 1,105 | 1,105 | 1,090 | 1,090 | -15 | -1.4% | 23,200 |
| 2025/06/05 | 1,113 | 1,115 | 1,102 | 1,105 | -11 | -1% | 32,200 |
| 2025/06/04 | 1,115 | 1,121 | 1,105 | 1,116 | ±0 | ±0% | 33,300 |
| 2025/06/03 | 1,115 | 1,123 | 1,107 | 1,116 | +5 | +0.5% | 47,900 |
| 2025/06/02 | 1,130 | 1,130 | 1,092 | 1,111 | -19 | -1.7% | 94,200 |
| 2025/05/30 | 1,112 | 1,130 | 1,108 | 1,130 | +18 | +1.6% | 49,000 |
| 2025/05/29 | 1,101 | 1,118 | 1,095 | 1,112 | +17 | +1.6% | 25,700 |
| 2025/05/28 | 1,102 | 1,115 | 1,095 | 1,095 | +5 | +0.5% | 42,700 |
| 2025/05/27 | 1,097 | 1,100 | 1,090 | 1,090 | -2 | -0.2% | 30,800 |
| 2025/05/26 | 1,073 | 1,095 | 1,073 | 1,092 | +15 | +1.4% | 21,100 |
| 2025/05/23 | 1,072 | 1,097 | 1,067 | 1,077 | +15 | +1.4% | 50,900 |
| 2025/05/22 | 1,051 | 1,064 | 1,043 | 1,062 | +5 | +0.5% | 19,000 |
| 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 |
1～
50
件表示中 / 5895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 | 108,000円 | +10.2% | +10.5% | 3.24% | 17.78倍 | 3.10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 |
| アイネット | 184,800円 | +8.4% | +4.4% | 3.14% | 15.24倍 | 1.46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 |
| ＫＳＫ | 374,500円 | +7.6% | +7.7% | 4.35% | 11.50倍 | 1.37倍 |
|
独立系ソフトウェアの中堅。ＮＥＣグループ依存度は２割。ネットワークサービスの比重拡大 |
| セレス | 234,100円 | +2.5% | +21.4% | 2.56% | 8.07倍 | 2.42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 |
| 電算シスＨＤ | 262,000円 | +10.2% | +39.3% | 3.05% | 11.05倍 | 1.27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 |
市場注目の銘柄
チャート関連のコラム
