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 |
|---|---|---|---|---|---|---|---|
| 2001/12/21 | 1,690 | 1,700 | 1,600 | 1,700 | +25 | +1.5% | 474,000 |
| 2001/12/20 | 1,685 | 1,700 | 1,655 | 1,675 | +15 | +0.9% | 312,000 |
| 2001/12/19 | 1,650 | 1,725 | 1,610 | 1,660 | +85 | +5.4% | 386,000 |
| 2001/12/18 | 1,660 | 1,710 | 1,540 | 1,575 | -210 | -11.8% | 1,334,000 |
| 2001/12/17 | 1,835 | 1,885 | 1,785 | 1,785 | -250 | -12.3% | 478,000 |
| 2001/12/14 | 2,235 | 2,285 | 2,035 | 2,035 | -250 | -10.9% | 678,000 |
| 2001/12/13 | 2,170 | 2,315 | 2,160 | 2,285 | +135 | +6.3% | 888,000 |
| 2001/12/12 | 2,025 | 2,175 | 2,020 | 2,150 | +130 | +6.4% | 484,000 |
| 2001/12/11 | 2,065 | 2,095 | 2,020 | 2,020 | -95 | -4.5% | 226,000 |
| 2001/12/10 | 2,200 | 2,225 | 2,090 | 2,115 | -50 | -2.3% | 224,000 |
| 2001/12/07 | 2,175 | 2,220 | 2,090 | 2,165 | -10 | -0.5% | 362,000 |
| 2001/12/06 | 2,150 | 2,290 | 2,125 | 2,175 | +75 | +3.6% | 976,000 |
| 2001/12/05 | 2,055 | 2,120 | 1,990 | 2,100 | +75 | +3.7% | 792,000 |
| 2001/12/04 | 1,950 | 2,070 | 1,950 | 2,025 | +90 | +4.7% | 1,408,000 |
| 2001/12/03 | 1,930 | 1,960 | 1,890 | 1,935 | +65 | +3.5% | 1,126,000 |
| 2001/11/30 | 1,835 | 1,870 | 1,800 | 1,870 | +45 | +2.5% | 468,000 |
| 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 |
5701～
5750
件表示中 / 5832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 | 97,700円 | +10.2% | +10.5% | 3.58% | 16.09倍 | 2.81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 |
| ｉｐｓ | 202,300円 | +16.9% | -11.9% | 1.98% | 10.26倍 | 1.79倍 |
|
フィリピンの通信・ＣＡＴＶ業者に国際回線を販売、国内はコールセンター等の格安通信に強み |
| アイネット | 166,500円 | +4.6% | -14.8% | 3.36% | 11.55倍 | 1.37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 |
| 電算シスＨＤ | 236,000円 | +10.2% | +39.3% | 3.39% | 9.95倍 | 1.14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 |
| セレス | 210,000円 | +10.8% | +27.0% | 2.86% | 11.51倍 | 2.17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 |
市場注目の銘柄
チャート関連のコラム
