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 |
|---|---|---|---|---|---|---|---|
| 2005/04/20 | 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 |
| 2005/04/07 | 1,240 | 1,250 | 1,215 | 1,220 | -5 | -0.4% | 112,000 |
| 2005/04/06 | 1,265 | 1,270 | 1,225 | 1,225 | -30 | -2.4% | 155,000 |
| 2005/04/05 | 1,255 | 1,270 | 1,240 | 1,255 | +5 | +0.4% | 174,800 |
| 2005/04/04 | 1,240 | 1,250 | 1,225 | 1,250 | +10 | +0.8% | 106,400 |
| 2005/04/01 | 1,220 | 1,240 | 1,205 | 1,240 | +5 | +0.4% | 192,800 |
| 2005/03/31 | 1,190 | 1,235 | 1,175 | 1,235 | +60 | +5.1% | 134,200 |
| 2005/03/30 | 1,200 | 1,215 | 1,170 | 1,175 | -35 | -2.9% | 110,200 |
| 2005/03/29 | 1,240 | 1,240 | 1,200 | 1,210 | -10 | -0.8% | 143,400 |
| 2005/03/28 | 1,220 | 1,255 | 1,210 | 1,220 | -10 | -0.8% | 106,800 |
| 2005/03/25 | 1,290 | 1,290 | 1,225 | 1,230 | -45 | -3.5% | 138,600 |
| 2005/03/24 | 1,275 | 1,295 | 1,270 | 1,275 | +15 | +1.2% | 131,800 |
| 2005/03/23 | 1,295 | 1,295 | 1,260 | 1,260 | -30 | -2.3% | 134,200 |
| 2005/03/22 | 1,320 | 1,325 | 1,270 | 1,290 | -20 | -1.5% | 185,400 |
| 2005/03/18 | 1,315 | 1,315 | 1,290 | 1,310 | -5 | -0.4% | 283,600 |
| 2005/03/17 | 1,235 | 1,325 | 1,235 | 1,315 | +70 | +5.6% | 561,000 |
| 2005/03/16 | 1,250 | 1,255 | 1,230 | 1,245 | -5 | -0.4% | 88,400 |
| 2005/03/15 | 1,260 | 1,270 | 1,240 | 1,250 | -30 | -2.3% | 89,200 |
| 2005/03/14 | 1,275 | 1,285 | 1,255 | 1,280 | -5 | -0.4% | 160,400 |
| 2005/03/11 | 1,205 | 1,285 | 1,205 | 1,285 | +65 | +5.3% | 243,400 |
| 2005/03/10 | 1,185 | 1,245 | 1,185 | 1,220 | +15 | +1.2% | 183,800 |
| 2005/03/09 | 1,215 | 1,225 | 1,205 | 1,205 | -30 | -2.4% | 83,000 |
| 2005/03/08 | 1,260 | 1,260 | 1,220 | 1,235 | -15 | -1.2% | 77,400 |
| 2005/03/07 | 1,260 | 1,265 | 1,225 | 1,250 | -10 | -0.8% | 132,800 |
| 2005/03/04 | 1,270 | 1,270 | 1,245 | 1,260 | +10 | +0.8% | 115,600 |
| 2005/03/03 | 1,285 | 1,290 | 1,250 | 1,250 | -25 | -2% | 230,400 |
| 2005/03/02 | 1,290 | 1,290 | 1,265 | 1,275 | -5 | -0.4% | 252,400 |
| 2005/03/01 | 1,270 | 1,280 | 1,245 | 1,280 | -10 | -0.8% | 270,400 |
| 2005/02/28 | 1,265 | 1,295 | 1,255 | 1,290 | +20 | +1.6% | 647,800 |
| 2005/02/25 | 1,175 | 1,270 | 1,170 | 1,270 | +115 | +10% | 1,039,800 |
| 2005/02/24 | 1,150 | 1,160 | 1,140 | 1,155 | +10 | +0.9% | 569,400 |
| 2005/02/23 | 1,110 | 1,145 | 1,110 | 1,145 | +35 | +3.2% | 123,400 |
| 2005/02/22 | 1,110 | 1,140 | 1,090 | 1,110 | -40 | -3.5% | 711,000 |
| 2005/02/21 | 1,155 | 1,170 | 1,140 | 1,150 | -45 | -3.8% | 248,000 |
| 2005/02/18 | 1,165 | 1,200 | 1,150 | 1,195 | +30 | +2.6% | 203,200 |
| 2005/02/17 | 1,150 | 1,200 | 1,135 | 1,165 | -25 | -2.1% | 199,000 |
| 2005/02/16 | 1,210 | 1,230 | 1,185 | 1,190 | -35 | -2.9% | 130,600 |
| 2005/02/15 | 1,250 | 1,265 | 1,220 | 1,225 | -45 | -3.5% | 153,000 |
| 2005/02/14 | 1,290 | 1,295 | 1,250 | 1,270 | -5 | -0.4% | 154,000 |
| 2005/02/10 | 1,210 | 1,275 | 1,205 | 1,275 | +45 | +3.7% | 159,000 |
| 2005/02/09 | 1,250 | 1,250 | 1,220 | 1,230 | -25 | -2% | 115,200 |
| 2005/02/08 | 1,260 | 1,270 | 1,235 | 1,255 | -5 | -0.4% | 183,000 |
4951～
5000
件表示中 / 5897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 | 109,200円 | +10.2% | +10.5% | 3.21% | 17.98倍 | 3.13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 |
| セレス | 243,000円 | +2.5% | +21.4% | 2.47% | 8.38倍 | 2.52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 |
| アイネット | 186,000円 | +8.4% | +4.4% | 3.12% | 15.34倍 | 1.47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 |
| ＥＬＥＭＥＮＴＳ | 115,400円 | +46.6% | - | 0.00% | - | 13.53倍 |
|
顔認証のＡＩサービス会社。通信・金融の本人確認に実績。データ活用による最適化事業に注力 |
| ダイナミクマ | 120,000円 | -6.2% | - | 0.00% | - | 3.17倍 |
|
高精度３次元地図データ大手。政府主導、国内自動車メーカー出資で発足。世界２６カ国に展開 |
市場注目の銘柄
チャート関連のコラム
