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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 942 | 947 | 931 | 935 | -22 | -2.3% | 34,800 |
| 2024/08/20 | 934 | 957 | 934 | 957 | +30 | +3.2% | 37,300 |
| 2024/08/19 | 939 | 944 | 926 | 927 | -15 | -1.6% | 46,800 |
| 2024/08/16 | 964 | 964 | 936 | 942 | +8 | +0.9% | 46,600 |
| 2024/08/15 | 937 | 939 | 922 | 934 | -1 | -0.1% | 51,200 |
| 2024/08/14 | 941 | 941 | 924 | 935 | -5 | -0.5% | 33,000 |
| 2024/08/13 | 923 | 940 | 916 | 940 | +23 | +2.5% | 35,400 |
| 2024/08/09 | 936 | 951 | 908 | 917 | -19 | -2% | 67,800 |
| 2024/08/08 | 928 | 958 | 914 | 936 | -22 | -2.3% | 143,600 |
| 2024/08/07 | 888 | 969 | 888 | 958 | +69 | +7.8% | 112,400 |
| 2024/08/06 | 888 | 930 | 867 | 889 | +69 | +8.4% | 104,900 |
| 2024/08/05 | 910 | 926 | 820 | 820 | -150 | -15.5% | 153,700 |
| 2024/08/02 | 1,000 | 1,003 | 970 | 970 | -62 | -6% | 127,900 |
| 2024/08/01 | 1,068 | 1,068 | 1,019 | 1,032 | -35 | -3.3% | 58,000 |
| 2024/07/31 | 1,063 | 1,070 | 1,050 | 1,067 | +8 | +0.8% | 30,500 |
| 2024/07/30 | 1,064 | 1,064 | 1,035 | 1,059 | -15 | -1.4% | 171,100 |
| 2024/07/29 | 1,062 | 1,074 | 1,056 | 1,074 | +17 | +1.6% | 26,700 |
| 2024/07/26 | 1,061 | 1,069 | 1,057 | 1,057 | -16 | -1.5% | 40,000 |
| 2024/07/25 | 1,088 | 1,088 | 1,061 | 1,073 | -29 | -2.6% | 63,100 |
| 2024/07/24 | 1,118 | 1,121 | 1,102 | 1,102 | -18 | -1.6% | 47,200 |
| 2024/07/23 | 1,116 | 1,124 | 1,114 | 1,120 | +5 | +0.4% | 35,200 |
| 2024/07/22 | 1,130 | 1,139 | 1,109 | 1,115 | -24 | -2.1% | 28,600 |
| 2024/07/19 | 1,150 | 1,150 | 1,131 | 1,139 | -10 | -0.9% | 28,800 |
| 2024/07/18 | 1,141 | 1,163 | 1,140 | 1,149 | +2 | +0.2% | 53,200 |
| 2024/07/17 | 1,159 | 1,161 | 1,141 | 1,147 | -9 | -0.8% | 35,200 |
| 2024/07/16 | 1,160 | 1,172 | 1,154 | 1,156 | -4 | -0.3% | 36,800 |
| 2024/07/12 | 1,121 | 1,162 | 1,120 | 1,160 | +40 | +3.6% | 84,500 |
| 2024/07/11 | 1,114 | 1,125 | 1,106 | 1,120 | +7 | +0.6% | 36,800 |
| 2024/07/10 | 1,107 | 1,113 | 1,099 | 1,113 | +13 | +1.2% | 47,000 |
| 2024/07/09 | 1,114 | 1,120 | 1,099 | 1,100 | -21 | -1.9% | 56,700 |
| 2024/07/08 | 1,142 | 1,142 | 1,111 | 1,121 | -14 | -1.2% | 59,900 |
| 2024/07/05 | 1,155 | 1,166 | 1,134 | 1,135 | -11 | -1% | 67,300 |
| 2024/07/04 | 1,163 | 1,167 | 1,145 | 1,146 | -8 | -0.7% | 58,200 |
| 2024/07/03 | 1,125 | 1,162 | 1,118 | 1,154 | +32 | +2.9% | 116,400 |
| 2024/07/02 | 1,094 | 1,125 | 1,092 | 1,122 | +35 | +3.2% | 77,800 |
| 2024/07/01 | 1,081 | 1,095 | 1,073 | 1,087 | +7 | +0.6% | 82,400 |
| 2024/06/28 | 1,100 | 1,106 | 1,076 | 1,080 | +4 | +0.4% | 83,000 |
| 2024/06/27 | 1,088 | 1,099 | 1,076 | 1,076 | -43 | -3.8% | 127,000 |
| 2024/06/26 | 1,102 | 1,119 | 1,091 | 1,119 | +23 | +2.1% | 227,300 |
| 2024/06/25 | 1,070 | 1,105 | 1,064 | 1,096 | +45 | +4.3% | 148,700 |
| 2024/06/24 | 1,049 | 1,065 | 1,046 | 1,051 | +9 | +0.9% | 59,900 |
| 2024/06/21 | 1,042 | 1,048 | 1,038 | 1,042 | +3 | +0.3% | 42,400 |
| 2024/06/20 | 1,039 | 1,051 | 1,031 | 1,039 | ±0 | ±0% | 40,400 |
| 2024/06/19 | 1,036 | 1,045 | 1,030 | 1,039 | +1 | +0.1% | 35,900 |
| 2024/06/18 | 1,040 | 1,047 | 1,025 | 1,038 | +16 | +1.6% | 47,800 |
| 2024/06/17 | 1,033 | 1,033 | 1,008 | 1,022 | -11 | -1.1% | 60,000 |
| 2024/06/14 | 1,013 | 1,033 | 1,013 | 1,033 | +16 | +1.6% | 42,100 |
| 2024/06/13 | 1,031 | 1,031 | 1,015 | 1,017 | -13 | -1.3% | 73,300 |
| 2024/06/12 | 1,040 | 1,046 | 1,030 | 1,030 | -11 | -1.1% | 44,800 |
| 2024/06/11 | 1,053 | 1,055 | 1,040 | 1,041 | -12 | -1.1% | 42,700 |
151～
200
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
