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 |
|---|---|---|---|---|---|---|---|
| 2006/07/06 | 1,270 | 1,290 | 1,240 | 1,250 | -40 | -3.1% | 124,000 |
| 2006/07/05 | 1,310 | 1,330 | 1,280 | 1,290 | -30 | -2.3% | 117,300 |
| 2006/07/04 | 1,350 | 1,360 | 1,320 | 1,320 | ±0 | ±0% | 94,900 |
| 2006/07/03 | 1,270 | 1,350 | 1,260 | 1,320 | +50 | +3.9% | 173,700 |
| 2006/06/30 | 1,290 | 1,300 | 1,250 | 1,270 | +20 | +1.6% | 131,200 |
| 2006/06/29 | 1,300 | 1,300 | 1,230 | 1,250 | -40 | -3.1% | 232,500 |
| 2006/06/28 | 1,320 | 1,350 | 1,260 | 1,290 | -60 | -4.4% | 280,100 |
| 2006/06/27 | 1,330 | 1,360 | 1,300 | 1,350 | +35 | +2.7% | 119,400 |
| 2006/06/26 | 1,335 | 1,340 | 1,315 | 1,315 | -25 | -1.9% | 142,000 |
| 2006/06/23 | 1,350 | 1,360 | 1,325 | 1,340 | -30 | -2.2% | 205,600 |
| 2006/06/22 | 1,370 | 1,385 | 1,355 | 1,370 | +25 | +1.9% | 220,400 |
| 2006/06/21 | 1,345 | 1,355 | 1,285 | 1,345 | +15 | +1.1% | 270,000 |
| 2006/06/20 | 1,400 | 1,415 | 1,325 | 1,330 | -80 | -5.7% | 460,800 |
| 2006/06/19 | 1,375 | 1,420 | 1,360 | 1,410 | +45 | +3.3% | 421,600 |
| 2006/06/16 | 1,375 | 1,395 | 1,340 | 1,365 | +35 | +2.6% | 505,000 |
| 2006/06/15 | 1,350 | 1,350 | 1,280 | 1,330 | +40 | +3.1% | 463,800 |
| 2006/06/14 | 1,305 | 1,375 | 1,275 | 1,290 | -35 | -2.6% | 500,400 |
| 2006/06/13 | 1,270 | 1,395 | 1,265 | 1,325 | +15 | +1.1% | 771,400 |
| 2006/06/12 | 1,125 | 1,320 | 1,115 | 1,310 | +170 | +14.9% | 688,200 |
| 2006/06/09 | 1,065 | 1,155 | 1,035 | 1,140 | +115 | +11.2% | 366,600 |
| 2006/06/08 | 1,055 | 1,070 | 1,015 | 1,025 | -60 | -5.5% | 400,200 |
| 2006/06/07 | 1,160 | 1,195 | 1,085 | 1,085 | -85 | -7.3% | 314,600 |
| 2006/06/06 | 1,165 | 1,225 | 1,160 | 1,170 | -35 | -2.9% | 355,200 |
| 2006/06/05 | 1,140 | 1,205 | 1,100 | 1,205 | +55 | +4.8% | 534,600 |
| 2006/06/02 | 1,010 | 1,190 | 890 | 1,150 | +140 | +13.9% | 705,200 |
| 2006/06/01 | 1,020 | 1,025 | 990 | 1,010 | +25 | +2.5% | 416,200 |
| 2006/05/31 | 1,005 | 1,035 | 975 | 985 | -80 | -7.5% | 607,800 |
| 2006/05/30 | 1,090 | 1,100 | 1,010 | 1,065 | -75 | -6.6% | 412,200 |
| 2006/05/29 | 1,220 | 1,220 | 1,130 | 1,140 | -65 | -5.4% | 166,800 |
| 2006/05/26 | 1,225 | 1,225 | 1,190 | 1,205 | ±0 | ±0% | 146,200 |
| 2006/05/25 | 1,245 | 1,245 | 1,195 | 1,205 | -30 | -2.4% | 224,600 |
| 2006/05/24 | 1,220 | 1,235 | 1,170 | 1,235 | +35 | +2.9% | 271,400 |
| 2006/05/23 | 1,225 | 1,245 | 1,180 | 1,200 | -50 | -4% | 299,600 |
| 2006/05/22 | 1,320 | 1,320 | 1,230 | 1,250 | -30 | -2.3% | 487,800 |
| 2006/05/19 | 1,240 | 1,310 | 1,230 | 1,280 | +20 | +1.6% | 419,400 |
| 2006/05/18 | 1,185 | 1,295 | 1,145 | 1,260 | -45 | -3.4% | 880,800 |
| 2006/05/17 | 1,250 | 1,325 | 1,230 | 1,305 | +75 | +6.1% | 361,600 |
| 2006/05/16 | 1,350 | 1,355 | 1,225 | 1,230 | -150 | -10.9% | 517,400 |
| 2006/05/15 | 1,400 | 1,405 | 1,375 | 1,380 | -30 | -2.1% | 128,400 |
| 2006/05/12 | 1,380 | 1,420 | 1,365 | 1,410 | -30 | -2.1% | 214,000 |
| 2006/05/11 | 1,455 | 1,475 | 1,430 | 1,440 | -20 | -1.4% | 146,200 |
| 2006/05/10 | 1,490 | 1,490 | 1,450 | 1,460 | -30 | -2% | 213,600 |
| 2006/05/09 | 1,525 | 1,530 | 1,485 | 1,490 | -40 | -2.6% | 342,800 |
| 2006/05/08 | 1,470 | 1,530 | 1,455 | 1,530 | +90 | +6.3% | 406,800 |
| 2006/05/02 | 1,430 | 1,455 | 1,425 | 1,440 | -5 | -0.3% | 242,400 |
| 2006/05/01 | 1,465 | 1,470 | 1,435 | 1,445 | ±0 | ±0% | 180,600 |
| 2006/04/28 | 1,480 | 1,485 | 1,430 | 1,445 | -35 | -2.4% | 273,000 |
| 2006/04/27 | 1,500 | 1,500 | 1,475 | 1,480 | -20 | -1.3% | 252,200 |
| 2006/04/26 | 1,540 | 1,560 | 1,460 | 1,500 | -15 | -1% | 526,800 |
| 2006/04/25 | 1,500 | 1,540 | 1,475 | 1,515 | +50 | +3.4% | 551,200 |
4501～
4550
件表示中 / 5745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 | 107,100円 | +10.2% | +10.5% | 3.27% | 17.64倍 | 3.04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 | 100,000円 | +1.0% | -27.1% | 3.00% | - | 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 |
| ｅＷｅＬＬ | 188,900円 | +23.7% | +22.2% | 0.58% | 38.12倍 | 14.63倍 |
|
在宅医療担う訪問看護師へ記録書類作成等支援ツールをクラウド提供、事務作業の業務代行も |
| 電算シスＨＤ | 254,600円 | +2.7% | -38.5% | 2.36% | 19.23倍 | 1.25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 |
| アイネット | 167,800円 | +7.0% | +9.9% | 3.34% | 9.75倍 | 1.38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 |
市場注目の銘柄
チャート関連のコラム
