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 |
|---|---|---|---|---|---|---|---|
| 2002/08/07 | 1,280 | 1,300 | 1,245 | 1,265 | -15 | -1.2% | 183,600 |
| 2002/08/06 | 1,330 | 1,345 | 1,280 | 1,280 | -100 | -7.2% | 128,600 |
| 2002/08/05 | 1,380 | 1,395 | 1,375 | 1,380 | -5 | -0.4% | 95,800 |
| 2002/08/02 | 1,375 | 1,400 | 1,375 | 1,385 | ±0 | ±0% | 108,400 |
| 2002/08/01 | 1,385 | 1,400 | 1,380 | 1,385 | -5 | -0.4% | 98,400 |
| 2002/07/31 | 1,385 | 1,420 | 1,375 | 1,390 | +5 | +0.4% | 111,200 |
| 2002/07/30 | 1,435 | 1,445 | 1,380 | 1,385 | -30 | -2.1% | 65,000 |
| 2002/07/29 | 1,420 | 1,420 | 1,400 | 1,415 | -15 | -1% | 22,800 |
| 2002/07/26 | 1,495 | 1,495 | 1,405 | 1,430 | -45 | -3.1% | 69,000 |
| 2002/07/25 | 1,480 | 1,525 | 1,475 | 1,475 | +45 | +3.1% | 84,200 |
| 2002/07/24 | 1,440 | 1,440 | 1,405 | 1,430 | -20 | -1.4% | 39,800 |
| 2002/07/23 | 1,495 | 1,510 | 1,430 | 1,450 | -70 | -4.6% | 143,600 |
| 2002/07/22 | 1,515 | 1,530 | 1,495 | 1,520 | -60 | -3.8% | 29,800 |
| 2002/07/19 | 1,595 | 1,610 | 1,565 | 1,580 | -25 | -1.6% | 46,400 |
| 2002/07/18 | 1,615 | 1,615 | 1,590 | 1,605 | -10 | -0.6% | 50,600 |
| 2002/07/17 | 1,625 | 1,625 | 1,605 | 1,615 | -15 | -0.9% | 107,600 |
| 2002/07/16 | 1,590 | 1,640 | 1,585 | 1,630 | +55 | +3.5% | 213,000 |
| 2002/07/15 | 1,555 | 1,585 | 1,550 | 1,575 | +20 | +1.3% | 95,600 |
| 2002/07/12 | 1,545 | 1,560 | 1,545 | 1,555 | ±0 | ±0% | 90,800 |
| 2002/07/11 | 1,550 | 1,560 | 1,535 | 1,555 | -10 | -0.6% | 71,000 |
| 2002/07/10 | 1,570 | 1,570 | 1,550 | 1,565 | -10 | -0.6% | 86,600 |
| 2002/07/09 | 1,565 | 1,575 | 1,560 | 1,575 | +15 | +1% | 82,400 |
| 2002/07/08 | 1,600 | 1,610 | 1,540 | 1,560 | -20 | -1.3% | 89,600 |
| 2002/07/05 | 1,560 | 1,580 | 1,545 | 1,580 | +40 | +2.6% | 105,200 |
| 2002/07/04 | 1,570 | 1,580 | 1,540 | 1,540 | -10 | -0.6% | 144,800 |
| 2002/07/03 | 1,520 | 1,580 | 1,500 | 1,550 | +25 | +1.6% | 120,600 |
| 2002/07/02 | 1,530 | 1,545 | 1,515 | 1,525 | -35 | -2.2% | 103,600 |
| 2002/07/01 | 1,550 | 1,590 | 1,525 | 1,560 | +50 | +3.3% | 154,000 |
| 2002/06/28 | 1,480 | 1,525 | 1,470 | 1,510 | +60 | +4.1% | 271,400 |
| 2002/06/27 | 1,450 | 1,470 | 1,445 | 1,450 | ±0 | ±0% | 87,400 |
| 2002/06/26 | 1,455 | 1,500 | 1,430 | 1,450 | -10 | -0.7% | 191,400 |
| 2002/06/25 | 1,430 | 1,475 | 1,425 | 1,460 | +40 | +2.8% | 72,600 |
| 2002/06/24 | 1,420 | 1,420 | 1,390 | 1,420 | -10 | -0.7% | 92,800 |
| 2002/06/21 | 1,420 | 1,450 | 1,400 | 1,430 | -20 | -1.4% | 121,400 |
| 2002/06/20 | 1,435 | 1,455 | 1,380 | 1,450 | -5 | -0.3% | 117,400 |
| 2002/06/19 | 1,530 | 1,550 | 1,425 | 1,455 | -65 | -4.3% | 149,800 |
| 2002/06/18 | 1,495 | 1,540 | 1,475 | 1,520 | +55 | +3.8% | 86,600 |
| 2002/06/17 | 1,540 | 1,540 | 1,450 | 1,465 | -110 | -7% | 224,600 |
| 2002/06/14 | 1,650 | 1,650 | 1,515 | 1,575 | -85 | -5.1% | 135,600 |
| 2002/06/13 | 1,660 | 1,685 | 1,640 | 1,660 | +10 | +0.6% | 59,000 |
| 2002/06/12 | 1,645 | 1,650 | 1,605 | 1,650 | ±0 | ±0% | 42,000 |
| 2002/06/11 | 1,645 | 1,665 | 1,630 | 1,650 | -15 | -0.9% | 121,600 |
| 2002/06/10 | 1,710 | 1,715 | 1,640 | 1,665 | -80 | -4.6% | 206,400 |
| 2002/06/07 | 1,735 | 1,745 | 1,710 | 1,745 | -5 | -0.3% | 78,000 |
| 2002/06/06 | 1,755 | 1,755 | 1,725 | 1,750 | -5 | -0.3% | 70,400 |
| 2002/06/05 | 1,755 | 1,755 | 1,725 | 1,755 | -20 | -1.1% | 68,400 |
| 2002/06/04 | 1,780 | 1,805 | 1,750 | 1,775 | -20 | -1.1% | 96,400 |
| 2002/06/03 | 1,825 | 1,825 | 1,790 | 1,795 | -55 | -3% | 70,400 |
| 2002/05/31 | 1,780 | 1,850 | 1,725 | 1,850 | +55 | +3.1% | 170,400 |
| 2002/05/30 | 1,775 | 1,825 | 1,775 | 1,795 | ±0 | ±0% | 45,200 |
5551～
5600
件表示中 / 5834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 | 95,700円 | +10.2% | +10.5% | 3.66% | 15.76倍 | 2.75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 | 165,700円 | +4.6% | -14.8% | 3.38% | 11.49倍 | 1.36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 |
| 出前館 | 22,500円 | +5.1% | - | 0.00% | 22500.00倍 | 0.69倍 |
|
出前仲介サイト「出前館」を運営。業界首位級。サイト内広告にも注力。ＬＩＮＥヤフー傘下 |
| ソースネクスト | 18,100円 | +5.9% | - | 0.00% | - | 3.46倍 |
|
ＰＣ用ソフト・ＩｏＴ機器中心。ウイルス対策シェア上位。自動通訳機「ポケトーク」に積極投資 |
| ダイナミクマ | 105,900円 | +27.0% | - | 0.00% | - | 6.56倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
