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 |
|---|---|---|---|---|---|---|---|
| 2006/11/29 | 1,010 | 1,020 | 988 | 1,000 | +2 | +0.2% | 130,100 |
| 2006/11/28 | 979 | 1,010 | 976 | 998 | -1 | -0.1% | 159,000 |
| 2006/11/27 | 936 | 1,010 | 926 | 999 | +63 | +6.7% | 164,200 |
| 2006/11/24 | 940 | 944 | 905 | 936 | -14 | -1.5% | 154,900 |
| 2006/11/22 | 881 | 959 | 881 | 950 | +69 | +7.8% | 272,400 |
| 2006/11/21 | 895 | 905 | 880 | 881 | -14 | -1.6% | 92,000 |
| 2006/11/20 | 905 | 905 | 882 | 895 | -25 | -2.7% | 165,100 |
| 2006/11/17 | 982 | 982 | 920 | 920 | -62 | -6.3% | 191,400 |
| 2006/11/16 | 992 | 1,010 | 971 | 982 | -28 | -2.8% | 86,100 |
| 2006/11/15 | 1,020 | 1,020 | 995 | 1,010 | ±0 | ±0% | 69,300 |
| 2006/11/14 | 983 | 1,020 | 983 | 1,010 | +22 | +2.2% | 62,200 |
| 2006/11/13 | 980 | 990 | 966 | 988 | -1 | -0.1% | 55,700 |
| 2006/11/10 | 1,000 | 1,000 | 980 | 989 | -21 | -2.1% | 80,800 |
| 2006/11/09 | 990 | 1,010 | 990 | 1,010 | +16 | +1.6% | 78,800 |
| 2006/11/08 | 1,020 | 1,020 | 991 | 994 | -36 | -3.5% | 140,900 |
| 2006/11/07 | 1,050 | 1,050 | 1,020 | 1,030 | ±0 | ±0% | 67,200 |
| 2006/11/06 | 1,020 | 1,040 | 1,010 | 1,030 | -20 | -1.9% | 88,500 |
| 2006/11/02 | 1,060 | 1,070 | 1,030 | 1,050 | -30 | -2.8% | 170,200 |
| 2006/11/01 | 1,080 | 1,100 | 1,070 | 1,080 | -10 | -0.9% | 54,800 |
| 2006/10/31 | 1,070 | 1,090 | 1,070 | 1,090 | +20 | +1.9% | 50,100 |
| 2006/10/30 | 1,070 | 1,090 | 1,050 | 1,070 | -20 | -1.8% | 110,400 |
| 2006/10/27 | 1,120 | 1,130 | 1,090 | 1,090 | -20 | -1.8% | 110,200 |
| 2006/10/26 | 1,120 | 1,130 | 1,090 | 1,110 | +30 | +2.8% | 115,400 |
| 2006/10/25 | 1,110 | 1,120 | 1,060 | 1,080 | -20 | -1.8% | 131,800 |
| 2006/10/24 | 1,130 | 1,160 | 1,100 | 1,100 | -20 | -1.8% | 192,200 |
| 2006/10/23 | 1,060 | 1,120 | 1,050 | 1,120 | +40 | +3.7% | 171,800 |
| 2006/10/20 | 1,100 | 1,110 | 1,070 | 1,080 | -40 | -3.6% | 172,100 |
| 2006/10/19 | 1,100 | 1,130 | 1,080 | 1,120 | +60 | +5.7% | 408,600 |
| 2006/10/18 | 1,000 | 1,080 | 992 | 1,060 | +60 | +6% | 386,400 |
| 2006/10/17 | 1,040 | 1,050 | 993 | 1,000 | -20 | -2% | 194,800 |
| 2006/10/16 | 1,010 | 1,050 | 1,000 | 1,020 | +28 | +2.8% | 231,700 |
| 2006/10/13 | 928 | 994 | 925 | 992 | +89 | +9.9% | 216,900 |
| 2006/10/12 | 890 | 940 | 875 | 903 | -7 | -0.8% | 190,600 |
| 2006/10/11 | 973 | 979 | 910 | 910 | -83 | -8.4% | 228,500 |
| 2006/10/10 | 994 | 1,010 | 985 | 993 | -37 | -3.6% | 140,600 |
| 2006/10/06 | 1,040 | 1,050 | 1,010 | 1,030 | -20 | -1.9% | 125,300 |
| 2006/10/05 | 1,040 | 1,050 | 1,020 | 1,050 | +30 | +2.9% | 159,700 |
| 2006/10/04 | 1,050 | 1,060 | 1,020 | 1,020 | -40 | -3.8% | 112,900 |
| 2006/10/03 | 1,040 | 1,060 | 1,030 | 1,060 | +20 | +1.9% | 76,000 |
| 2006/10/02 | 1,050 | 1,070 | 1,040 | 1,040 | -30 | -2.8% | 109,200 |
| 2006/09/29 | 1,080 | 1,090 | 1,040 | 1,070 | ±0 | ±0% | 115,100 |
| 2006/09/28 | 1,030 | 1,080 | 1,020 | 1,070 | +50 | +4.9% | 140,800 |
| 2006/09/27 | 992 | 1,020 | 991 | 1,020 | +38 | +3.9% | 96,900 |
| 2006/09/26 | 1,000 | 1,000 | 982 | 982 | -15 | -1.5% | 97,800 |
| 2006/09/25 | 1,030 | 1,040 | 988 | 997 | -43 | -4.1% | 193,000 |
| 2006/09/22 | 1,010 | 1,050 | 1,010 | 1,040 | ±0 | ±0% | 132,900 |
| 2006/09/21 | 1,050 | 1,050 | 1,020 | 1,040 | +10 | +1% | 96,100 |
| 2006/09/20 | 1,040 | 1,040 | 1,010 | 1,030 | -30 | -2.8% | 276,000 |
| 2006/09/19 | 1,080 | 1,090 | 1,040 | 1,060 | -30 | -2.8% | 135,900 |
| 2006/09/15 | 1,030 | 1,090 | 1,000 | 1,090 | +70 | +6.9% | 260,300 |
4501～
4550
件表示中 / 5844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 | 101,200円 | +10.2% | +10.5% | 3.46% | 16.67倍 | 2.90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 |
| 日本通信 | 16,100円 | +16.2% | -45.1% | 0.00% | 54.58倍 | 8.58倍 |
|
仮想移動体通信事業者（ＭＶＮＯ）の先駆。ＭＶＮＥも。前橋市などで電子証明事業へ注力中 |
| エクサウィザー | 30,600円 | +20.0% | - | 0.00% | 252.89倍 | 5.59倍 |
|
ＡＩ・ＤＸ導入支援でコンサルから実装、運営まで行う。領域特化のＡＩソフト開発にも注力 |
| ＦＦＲＩ | 322,000円 | +29.1% | +0.2% | 0.31% | 58.83倍 | 12.31倍 |
|
サイバーセキュリティ専業。標的型攻撃防ぐ「ヤライ」で著名。防衛省など安全保障関連を強化中 |
| トヨクモ | 239,600円 | +46.2% | +20.5% | 0.83% | 23.63倍 | 8.55倍 |
|
業務アプリ展開。サイボウズ社キントーン連携と安否確認のサービスが主力。スケジューラーも |
市場注目の銘柄
チャート関連のコラム
