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 |
|---|---|---|---|---|---|---|---|
| 2005/06/22 | 1,195 | 1,200 | 1,180 | 1,190 | -15 | -1.2% | 168,000 |
| 2005/06/21 | 1,205 | 1,215 | 1,190 | 1,205 | +30 | +2.6% | 453,600 |
| 2005/06/20 | 1,145 | 1,190 | 1,140 | 1,175 | +55 | +4.9% | 288,200 |
| 2005/06/17 | 1,125 | 1,125 | 1,110 | 1,120 | -5 | -0.4% | 40,000 |
| 2005/06/16 | 1,140 | 1,145 | 1,115 | 1,125 | -10 | -0.9% | 63,000 |
| 2005/06/15 | 1,135 | 1,140 | 1,130 | 1,135 | -5 | -0.4% | 32,800 |
| 2005/06/14 | 1,150 | 1,150 | 1,130 | 1,140 | -10 | -0.9% | 39,600 |
| 2005/06/13 | 1,155 | 1,155 | 1,125 | 1,150 | +5 | +0.4% | 43,800 |
| 2005/06/10 | 1,135 | 1,145 | 1,120 | 1,145 | +5 | +0.4% | 36,200 |
| 2005/06/09 | 1,160 | 1,160 | 1,135 | 1,140 | -10 | -0.9% | 37,800 |
| 2005/06/08 | 1,155 | 1,170 | 1,140 | 1,150 | -5 | -0.4% | 46,000 |
| 2005/06/07 | 1,155 | 1,175 | 1,155 | 1,155 | ±0 | ±0% | 83,800 |
| 2005/06/06 | 1,155 | 1,170 | 1,140 | 1,155 | -15 | -1.3% | 66,400 |
| 2005/06/03 | 1,130 | 1,170 | 1,125 | 1,170 | +55 | +4.9% | 200,000 |
| 2005/06/02 | 1,135 | 1,135 | 1,115 | 1,115 | -15 | -1.3% | 44,000 |
| 2005/06/01 | 1,115 | 1,145 | 1,115 | 1,130 | -5 | -0.4% | 98,800 |
| 2005/05/31 | 1,115 | 1,135 | 1,080 | 1,135 | +25 | +2.3% | 108,600 |
| 2005/05/30 | 1,090 | 1,115 | 1,070 | 1,110 | +40 | +3.7% | 62,400 |
| 2005/05/27 | 1,065 | 1,085 | 1,060 | 1,070 | +5 | +0.5% | 61,200 |
| 2005/05/26 | 1,080 | 1,090 | 1,055 | 1,065 | -25 | -2.3% | 65,200 |
| 2005/05/25 | 1,100 | 1,115 | 1,090 | 1,090 | -15 | -1.4% | 66,800 |
| 2005/05/24 | 1,130 | 1,135 | 1,105 | 1,105 | -20 | -1.8% | 72,800 |
| 2005/05/23 | 1,125 | 1,135 | 1,120 | 1,125 | ±0 | ±0% | 31,400 |
| 2005/05/20 | 1,135 | 1,145 | 1,120 | 1,125 | -20 | -1.7% | 54,200 |
| 2005/05/19 | 1,150 | 1,155 | 1,130 | 1,145 | ±0 | ±0% | 50,800 |
| 2005/05/18 | 1,130 | 1,145 | 1,110 | 1,145 | +5 | +0.4% | 70,800 |
| 2005/05/17 | 1,205 | 1,210 | 1,110 | 1,140 | -45 | -3.8% | 190,800 |
| 2005/05/16 | 1,175 | 1,215 | 1,160 | 1,185 | +35 | +3% | 235,400 |
| 2005/05/13 | 1,160 | 1,185 | 1,150 | 1,150 | -10 | -0.9% | 86,600 |
| 2005/05/12 | 1,140 | 1,175 | 1,140 | 1,160 | +25 | +2.2% | 85,200 |
| 2005/05/11 | 1,165 | 1,170 | 1,135 | 1,135 | -30 | -2.6% | 56,400 |
| 2005/05/10 | 1,190 | 1,195 | 1,155 | 1,165 | -25 | -2.1% | 103,200 |
| 2005/05/09 | 1,175 | 1,195 | 1,170 | 1,190 | +25 | +2.1% | 117,200 |
| 2005/05/06 | 1,185 | 1,185 | 1,160 | 1,165 | +5 | +0.4% | 110,600 |
| 2005/05/02 | 1,130 | 1,180 | 1,125 | 1,160 | +45 | +4% | 136,400 |
| 2005/04/28 | 1,100 | 1,135 | 1,100 | 1,115 | +20 | +1.8% | 150,400 |
| 2005/04/27 | 1,100 | 1,100 | 1,085 | 1,095 | -5 | -0.5% | 66,600 |
| 2005/04/26 | 1,130 | 1,135 | 1,100 | 1,100 | -20 | -1.8% | 91,200 |
| 2005/04/25 | 1,135 | 1,135 | 1,110 | 1,120 | +5 | +0.4% | 92,600 |
| 2005/04/22 | 1,140 | 1,140 | 1,110 | 1,115 | +15 | +1.4% | 124,000 |
| 2005/04/21 | 1,095 | 1,100 | 1,065 | 1,100 | +5 | +0.5% | 95,600 |
| 2005/04/20 | 1,140 | 1,145 | 1,095 | 1,095 | -30 | -2.7% | 101,600 |
| 2005/04/19 | 1,115 | 1,125 | 1,110 | 1,125 | +30 | +2.7% | 86,200 |
| 2005/04/18 | 1,115 | 1,130 | 1,080 | 1,095 | -70 | -6% | 153,000 |
| 2005/04/15 | 1,155 | 1,170 | 1,125 | 1,165 | -5 | -0.4% | 75,600 |
| 2005/04/14 | 1,160 | 1,175 | 1,140 | 1,170 | ±0 | ±0% | 120,200 |
| 2005/04/13 | 1,210 | 1,225 | 1,160 | 1,170 | -40 | -3.3% | 137,800 |
| 2005/04/12 | 1,225 | 1,235 | 1,200 | 1,210 | -20 | -1.6% | 89,200 |
| 2005/04/11 | 1,230 | 1,235 | 1,210 | 1,230 | -15 | -1.2% | 117,400 |
| 2005/04/08 | 1,245 | 1,275 | 1,230 | 1,245 | +25 | +2% | 156,000 |
4951～
5000
件表示中 / 5938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 | 108,200円 | +11.6% | +29.1% | 3.42% | 16.76倍 | 2.99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 |
| Ｓｐｅｅｅ | 250,000円 | +4.0% | - | 0.00% | - | 3.54倍 |
|
データを活用したマーケティング支援と中古物件売却や仲介サイト運営。金融ＤＸ事業も推進 |
| 豆蔵デジ | 177,700円 | - | - | 3.43% | 19.71倍 | 8.37倍 |
|
旧豆蔵ＨＤから派生した独立系ＳＩ。大企業コンサルに実績。自動車やロボットの上流開発強い |
| ネオジャパン | 201,900円 | +10.8% | +5.7% | 2.08% | 19.36倍 | 4.49倍 |
|
グループウェア大手。クラウドサービスとパッケージ版が２本柱。クラウド開発・保守も行う |
| ブレインＰ | 126,400円 | +14.7% | +7.7% | 0.63% | 22.96倍 | 4.58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
