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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 1,053 | 1,073 | 1,053 | 1,060 | -6 | -0.6% | 31,100 |
| 2025/03/06 | 1,074 | 1,075 | 1,060 | 1,066 | +2 | +0.2% | 25,900 |
| 2025/03/05 | 1,054 | 1,074 | 1,053 | 1,064 | +6 | +0.6% | 18,500 |
| 2025/03/04 | 1,067 | 1,075 | 1,051 | 1,058 | -9 | -0.8% | 44,300 |
| 2025/03/03 | 1,067 | 1,078 | 1,059 | 1,067 | +5 | +0.5% | 41,700 |
| 2025/02/28 | 1,055 | 1,063 | 1,045 | 1,062 | +3 | +0.3% | 49,000 |
| 2025/02/27 | 1,063 | 1,082 | 1,052 | 1,059 | +19 | +1.8% | 75,700 |
| 2025/02/26 | 1,055 | 1,055 | 1,035 | 1,040 | -17 | -1.6% | 46,500 |
| 2025/02/25 | 1,051 | 1,067 | 1,051 | 1,057 | -10 | -0.9% | 34,800 |
| 2025/02/21 | 1,080 | 1,080 | 1,063 | 1,067 | -13 | -1.2% | 36,600 |
| 2025/02/20 | 1,110 | 1,110 | 1,075 | 1,080 | -39 | -3.5% | 46,500 |
| 2025/02/19 | 1,122 | 1,125 | 1,113 | 1,119 | -1 | -0.1% | 29,700 |
| 2025/02/18 | 1,111 | 1,128 | 1,111 | 1,120 | +2 | +0.2% | 48,800 |
| 2025/02/17 | 1,116 | 1,129 | 1,108 | 1,118 | +6 | +0.5% | 86,800 |
| 2025/02/14 | 1,124 | 1,131 | 1,106 | 1,112 | -13 | -1.2% | 49,500 |
| 2025/02/13 | 1,129 | 1,143 | 1,119 | 1,125 | +8 | +0.7% | 99,800 |
| 2025/02/12 | 1,118 | 1,119 | 1,092 | 1,117 | +24 | +2.2% | 67,300 |
| 2025/02/10 | 1,085 | 1,115 | 1,085 | 1,093 | +13 | +1.2% | 69,900 |
| 2025/02/07 | 1,050 | 1,088 | 1,050 | 1,080 | +29 | +2.8% | 93,800 |
| 2025/02/06 | 1,060 | 1,061 | 1,015 | 1,051 | -68 | -6.1% | 288,300 |
| 2025/02/05 | 1,098 | 1,124 | 1,070 | 1,119 | +37 | +3.4% | 181,500 |
| 2025/02/04 | 1,088 | 1,103 | 1,080 | 1,082 | +14 | +1.3% | 57,500 |
| 2025/02/03 | 1,085 | 1,085 | 1,066 | 1,068 | -2 | -0.2% | 65,400 |
| 2025/01/31 | 1,076 | 1,082 | 1,068 | 1,070 | -9 | -0.8% | 73,200 |
| 2025/01/30 | 1,090 | 1,104 | 1,067 | 1,079 | -16 | -1.5% | 260,400 |
| 2025/01/29 | 1,095 | 1,105 | 1,088 | 1,095 | -5 | -0.5% | 44,000 |
| 2025/01/28 | 1,080 | 1,105 | 1,080 | 1,100 | +14 | +1.3% | 45,300 |
| 2025/01/27 | 1,112 | 1,112 | 1,081 | 1,086 | -21 | -1.9% | 62,300 |
| 2025/01/24 | 1,086 | 1,108 | 1,084 | 1,107 | +26 | +2.4% | 55,600 |
| 2025/01/23 | 1,090 | 1,097 | 1,077 | 1,081 | -11 | -1% | 54,300 |
| 2025/01/22 | 1,098 | 1,103 | 1,090 | 1,092 | -2 | -0.2% | 38,900 |
| 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 |
51～
100
件表示中 / 5863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 | 106,200円 | +10.2% | +10.5% | 3.30% | 17.49倍 | 3.05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 |
| ＷＯＷＯＷ | 99,900円 | -0.2% | -49.9% | 3.00% | 35.29倍 | 0.42倍 |
|
日本初の民間衛星放送会社。ＢＳ、ＣＳに有料番組提供。スポーツ、音楽、ドラマ自社制作に注力 |
| Ａｒｅｎｔ | 437,000円 | +36.4% | -9.5% | 0.00% | 53.09倍 | 6.25倍 |
|
建設・プラント向けＤＸコンサル、ＢＩＭ設計システムのＳａａＳ開発受託。システム外販も |
| マーベラス | 44,900円 | +25.2% | +11.1% | 2.67% | 19.43倍 | 1.04倍 |
|
スマホ・家庭用向けゲームやアミューズメント機器を展開。舞台公演の企画制作・興行も |
| 東 名 | 186,000円 | +25.4% | +21.1% | 0.81% | 13.90倍 | 3.21倍 |
|
月額制の中小企業向け光回線サービスが主力。電力小売りが急拡大中。情報通信商品も展開 |
市場注目の銘柄
チャート関連のコラム
