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 |
|---|---|---|---|---|---|---|---|
| 2001/11/29 | 1,785 | 1,865 | 1,760 | 1,825 | +35 | +2% | 412,000 |
| 2001/11/28 | 1,715 | 1,835 | 1,715 | 1,790 | +75 | +4.4% | 628,000 |
| 2001/11/27 | 1,745 | 1,745 | 1,680 | 1,715 | -20 | -1.2% | 218,000 |
| 2001/11/26 | 1,750 | 1,770 | 1,715 | 1,735 | ±0 | ±0% | 416,000 |
| 2001/11/22 | 1,650 | 1,740 | 1,625 | 1,735 | +100 | +6.1% | 480,000 |
| 2001/11/21 | 1,670 | 1,680 | 1,625 | 1,635 | -15 | -0.9% | 110,000 |
| 2001/11/20 | 1,655 | 1,690 | 1,640 | 1,650 | +30 | +1.9% | 156,000 |
| 2001/11/19 | 1,650 | 1,675 | 1,620 | 1,620 | -80 | -4.7% | 68,000 |
| 2001/11/16 | 1,740 | 1,740 | 1,685 | 1,700 | -20 | -1.2% | 258,000 |
| 2001/11/15 | 1,675 | 1,725 | 1,660 | 1,720 | +5 | +0.3% | 348,000 |
| 2001/11/14 | 1,595 | 1,715 | 1,565 | 1,715 | +195 | +12.8% | 386,000 |
| 2001/11/13 | 1,540 | 1,560 | 1,510 | 1,520 | -60 | -3.8% | 414,000 |
| 2001/11/12 | 1,695 | 1,695 | 1,575 | 1,580 | -125 | -7.3% | 334,000 |
| 2001/11/09 | 1,795 | 1,875 | 1,705 | 1,705 | -90 | -5% | 684,000 |
| 2001/11/08 | 1,670 | 1,795 | 1,660 | 1,795 | +110 | +6.5% | 480,000 |
| 2001/11/07 | 1,675 | 1,725 | 1,625 | 1,685 | -10 | -0.6% | 454,000 |
| 2001/11/06 | 1,600 | 1,740 | 1,565 | 1,695 | +95 | +5.9% | 1,004,000 |
| 2001/11/05 | 1,605 | 1,630 | 1,535 | 1,600 | +35 | +2.2% | 788,000 |
| 2001/11/02 | 1,550 | 1,590 | 1,490 | 1,565 | +65 | +4.3% | 982,000 |
| 2001/11/01 | 1,450 | 1,500 | 1,450 | 1,500 | +100 | +7.1% | 762,000 |
| 2001/10/31 | 1,315 | 1,400 | 1,310 | 1,400 | +100 | +7.7% | 380,000 |
| 2001/10/30 | 1,340 | 1,345 | 1,280 | 1,300 | -80 | -5.8% | 698,000 |
| 2001/10/29 | 1,550 | 1,550 | 1,380 | 1,380 | -100 | -6.8% | 1,336,000 |
| 2001/10/26 | 1,415 | 1,510 | 1,415 | 1,480 | +70 | +5% | 878,000 |
| 2001/10/25 | 1,435 | 1,435 | 1,385 | 1,410 | -35 | -2.4% | 830,000 |
| 2001/10/24 | 1,420 | 1,480 | 1,420 | 1,445 | +45 | +3.2% | 1,044,000 |
| 2001/10/23 | 1,350 | 1,425 | 1,345 | 1,400 | +70 | +5.3% | 700,000 |
| 2001/10/22 | 1,335 | 1,350 | 1,295 | 1,330 | -5 | -0.4% | 588,000 |
| 2001/10/19 | 1,275 | 1,335 | 1,260 | 1,335 | +50 | +3.9% | 472,000 |
| 2001/10/18 | 1,240 | 1,295 | 1,235 | 1,285 | +55 | +4.5% | 166,000 |
| 2001/10/17 | 1,270 | 1,285 | 1,220 | 1,230 | -30 | -2.4% | 200,000 |
| 2001/10/16 | 1,270 | 1,290 | 1,255 | 1,260 | -15 | -1.2% | 152,000 |
| 2001/10/15 | 1,225 | 1,290 | 1,210 | 1,275 | +45 | +3.7% | 312,000 |
| 2001/10/12 | 1,255 | 1,275 | 1,225 | 1,230 | -5 | -0.4% | 464,000 |
| 2001/10/11 | 1,175 | 1,245 | 1,175 | 1,235 | +90 | +7.9% | 402,000 |
| 2001/10/10 | 1,100 | 1,160 | 1,100 | 1,145 | +45 | +4.1% | 174,000 |
| 2001/10/09 | 1,100 | 1,125 | 1,080 | 1,100 | -10 | -0.9% | 192,000 |
| 2001/10/05 | 1,145 | 1,165 | 1,110 | 1,110 | -45 | -3.9% | 240,000 |
| 2001/10/04 | 1,105 | 1,170 | 1,105 | 1,155 | +80 | +7.4% | 458,000 |
| 2001/10/03 | 1,080 | 1,135 | 1,070 | 1,075 | +5 | +0.5% | 150,000 |
| 2001/10/02 | 1,020 | 1,110 | 1,020 | 1,070 | +60 | +5.9% | 242,000 |
| 2001/10/01 | 970 | 1,025 | 950 | 1,010 | +50 | +5.2% | 106,000 |
| 2001/09/28 | 950 | 970 | 940 | 960 | +20 | +2.1% | 54,000 |
| 2001/09/27 | 950 | 960 | 940 | 940 | -10 | -1.1% | 60,000 |
| 2001/09/26 | 970 | 970 | 950 | 950 | -20 | -2.1% | 20,000 |
| 2001/09/25 | 990 | 1,000 | 960 | 970 | +30 | +3.2% | 56,000 |
| 2001/09/21 | 940 | 950 | 915 | 940 | -20 | -2.1% | 54,000 |
| 2001/09/20 | 945 | 980 | 925 | 960 | -5 | -0.5% | 94,000 |
| 2001/09/19 | 940 | 965 | 940 | 965 | +65 | +7.2% | 104,000 |
| 2001/09/18 | 880 | 920 | 880 | 900 | +70 | +8.4% | 84,000 |
5501～
5550
件表示中 / 5616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 | 106,400円 | +12.2% | +42.9% | 3.76% | 17.52倍 | 3.17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 | 78,800円 | -4.6% | +14.7% | 2.54% | 33.82倍 | 3.87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 |
| ブレインＰ | 126,600円 | +7.2% | +79.5% | 0.63% | 31.77倍 | 5.22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 |
| エヌアイデイ | 211,900円 | +3.2% | -11.7% | 1.32% | 12.25倍 | 1.17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 |
| 電算シスＨＤ | 257,100円 | +10.3% | +2.5% | 1.56% | 9.80倍 | 1.33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
