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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,111 | 1,111 | 1,086 | 1,094 | -13 | -1.2% | 47,000 |
| 2025/01/20 | 1,090 | 1,108 | 1,070 | 1,107 | +29 | +2.7% | 70,800 |
| 2025/01/17 | 1,067 | 1,083 | 1,065 | 1,078 | +13 | +1.2% | 60,900 |
| 2025/01/16 | 1,089 | 1,089 | 1,061 | 1,065 | -20 | -1.8% | 100,700 |
| 2025/01/15 | 1,114 | 1,121 | 1,073 | 1,085 | -15 | -1.4% | 122,400 |
| 2025/01/14 | 1,108 | 1,118 | 1,093 | 1,100 | -29 | -2.6% | 97,400 |
| 2025/01/10 | 1,140 | 1,149 | 1,123 | 1,129 | -17 | -1.5% | 94,700 |
| 2025/01/09 | 1,145 | 1,159 | 1,132 | 1,146 | -43 | -3.6% | 214,000 |
| 2025/01/08 | 1,240 | 1,241 | 1,185 | 1,189 | -56 | -4.5% | 239,500 |
| 2025/01/07 | 1,245 | 1,278 | 1,215 | 1,245 | +61 | +5.2% | 420,600 |
| 2025/01/06 | 1,226 | 1,228 | 1,176 | 1,184 | +44 | +3.9% | 266,500 |
| 2024/12/30 | 1,104 | 1,140 | 1,088 | 1,140 | +36 | +3.3% | 111,500 |
| 2024/12/27 | 1,089 | 1,106 | 1,085 | 1,104 | +20 | +1.8% | 61,700 |
| 2024/12/26 | 1,082 | 1,089 | 1,081 | 1,084 | -6 | -0.6% | 42,400 |
| 2024/12/25 | 1,101 | 1,110 | 1,079 | 1,090 | -12 | -1.1% | 50,700 |
| 2024/12/24 | 1,100 | 1,104 | 1,087 | 1,102 | -3 | -0.3% | 40,700 |
| 2024/12/23 | 1,105 | 1,108 | 1,091 | 1,105 | ±0 | ±0% | 41,200 |
| 2024/12/20 | 1,122 | 1,122 | 1,086 | 1,105 | -17 | -1.5% | 58,500 |
| 2024/12/19 | 1,104 | 1,130 | 1,090 | 1,122 | -11 | -1% | 87,800 |
| 2024/12/18 | 1,143 | 1,154 | 1,123 | 1,133 | +13 | +1.2% | 73,600 |
| 2024/12/17 | 1,142 | 1,152 | 1,115 | 1,120 | -13 | -1.1% | 55,400 |
| 2024/12/16 | 1,154 | 1,169 | 1,130 | 1,133 | +33 | +3% | 138,600 |
| 2024/12/13 | 1,072 | 1,100 | 1,071 | 1,100 | +15 | +1.4% | 39,300 |
| 2024/12/12 | 1,088 | 1,113 | 1,085 | 1,085 | -3 | -0.3% | 65,200 |
| 2024/12/11 | 1,066 | 1,088 | 1,053 | 1,088 | +24 | +2.3% | 81,100 |
| 2024/12/10 | 1,069 | 1,074 | 1,060 | 1,064 | -9 | -0.8% | 94,100 |
| 2024/12/09 | 1,071 | 1,075 | 1,063 | 1,073 | -7 | -0.6% | 72,900 |
| 2024/12/06 | 1,073 | 1,090 | 1,064 | 1,080 | +10 | +0.9% | 58,700 |
| 2024/12/05 | 1,073 | 1,102 | 1,070 | 1,070 | -7 | -0.6% | 58,700 |
| 2024/12/04 | 1,090 | 1,094 | 1,072 | 1,077 | -22 | -2% | 53,300 |
| 2024/12/03 | 1,098 | 1,104 | 1,086 | 1,099 | +1 | +0.1% | 42,000 |
| 2024/12/02 | 1,089 | 1,099 | 1,083 | 1,098 | +8 | +0.7% | 32,600 |
| 2024/11/29 | 1,081 | 1,095 | 1,081 | 1,090 | +9 | +0.8% | 30,500 |
| 2024/11/28 | 1,095 | 1,097 | 1,076 | 1,081 | -18 | -1.6% | 42,500 |
| 2024/11/27 | 1,125 | 1,125 | 1,087 | 1,099 | -19 | -1.7% | 81,800 |
| 2024/11/26 | 1,106 | 1,122 | 1,092 | 1,118 | +12 | +1.1% | 97,200 |
| 2024/11/25 | 1,071 | 1,109 | 1,070 | 1,106 | +35 | +3.3% | 63,700 |
| 2024/11/22 | 1,077 | 1,088 | 1,071 | 1,071 | -4 | -0.4% | 36,500 |
| 2024/11/21 | 1,100 | 1,100 | 1,068 | 1,075 | -5 | -0.5% | 52,600 |
| 2024/11/20 | 1,122 | 1,130 | 1,080 | 1,080 | -45 | -4% | 141,400 |
| 2024/11/19 | 1,150 | 1,155 | 1,104 | 1,125 | +58 | +5.4% | 318,500 |
| 2024/11/18 | 1,047 | 1,072 | 1,045 | 1,067 | +18 | +1.7% | 73,400 |
| 2024/11/15 | 1,043 | 1,055 | 1,028 | 1,049 | +15 | +1.5% | 71,700 |
| 2024/11/14 | 1,048 | 1,053 | 1,015 | 1,034 | -8 | -0.8% | 94,300 |
| 2024/11/13 | 1,002 | 1,048 | 997 | 1,042 | +40 | +4% | 154,300 |
| 2024/11/12 | 987 | 1,006 | 987 | 1,002 | +17 | +1.7% | 83,800 |
| 2024/11/11 | 964 | 985 | 964 | 985 | +28 | +2.9% | 60,000 |
| 2024/11/08 | 965 | 966 | 943 | 957 | +5 | +0.5% | 78,100 |
| 2024/11/07 | 908 | 964 | 908 | 952 | +51 | +5.7% | 241,900 |
| 2024/11/06 | 906 | 906 | 892 | 901 | +5 | +0.6% | 77,000 |
51～
100
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
