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 |
|---|---|---|---|---|---|---|---|
| 2005/09/07 | 1,360 | 1,370 | 1,340 | 1,365 | ±0 | ±0% | 277,400 |
| 2005/09/06 | 1,315 | 1,370 | 1,310 | 1,365 | +60 | +4.6% | 609,000 |
| 2005/09/05 | 1,300 | 1,305 | 1,285 | 1,305 | +5 | +0.4% | 125,200 |
| 2005/09/02 | 1,320 | 1,330 | 1,285 | 1,300 | -10 | -0.8% | 168,200 |
| 2005/09/01 | 1,290 | 1,320 | 1,285 | 1,310 | +15 | +1.2% | 124,000 |
| 2005/08/31 | 1,300 | 1,305 | 1,290 | 1,295 | -15 | -1.1% | 89,400 |
| 2005/08/30 | 1,305 | 1,320 | 1,305 | 1,310 | +10 | +0.8% | 80,200 |
| 2005/08/29 | 1,325 | 1,325 | 1,300 | 1,300 | -25 | -1.9% | 137,400 |
| 2005/08/26 | 1,320 | 1,325 | 1,295 | 1,325 | +5 | +0.4% | 254,800 |
| 2005/08/25 | 1,305 | 1,360 | 1,295 | 1,320 | +95 | +7.8% | 1,452,600 |
| 2005/08/24 | 1,205 | 1,230 | 1,200 | 1,225 | +20 | +1.7% | 200,400 |
| 2005/08/23 | 1,205 | 1,230 | 1,180 | 1,205 | -70 | -5.5% | 676,400 |
| 2005/08/22 | 1,250 | 1,275 | 1,250 | 1,275 | +25 | +2% | 195,600 |
| 2005/08/19 | 1,285 | 1,290 | 1,240 | 1,250 | -20 | -1.6% | 369,200 |
| 2005/08/18 | 1,245 | 1,275 | 1,245 | 1,270 | +30 | +2.4% | 269,400 |
| 2005/08/17 | 1,250 | 1,255 | 1,240 | 1,240 | -5 | -0.4% | 131,600 |
| 2005/08/16 | 1,235 | 1,270 | 1,230 | 1,245 | ±0 | ±0% | 127,200 |
| 2005/08/15 | 1,235 | 1,260 | 1,220 | 1,245 | ±0 | ±0% | 67,600 |
| 2005/08/12 | 1,260 | 1,270 | 1,240 | 1,245 | -25 | -2% | 66,400 |
| 2005/08/11 | 1,300 | 1,300 | 1,260 | 1,270 | -15 | -1.2% | 76,800 |
| 2005/08/10 | 1,305 | 1,320 | 1,275 | 1,285 | -10 | -0.8% | 122,800 |
| 2005/08/09 | 1,265 | 1,305 | 1,260 | 1,295 | +35 | +2.8% | 96,400 |
| 2005/08/08 | 1,200 | 1,260 | 1,190 | 1,260 | +25 | +2% | 120,000 |
| 2005/08/05 | 1,270 | 1,270 | 1,225 | 1,235 | -40 | -3.1% | 103,600 |
| 2005/08/04 | 1,270 | 1,275 | 1,240 | 1,275 | -30 | -2.3% | 144,800 |
| 2005/08/03 | 1,315 | 1,320 | 1,280 | 1,305 | -25 | -1.9% | 159,600 |
| 2005/08/02 | 1,350 | 1,375 | 1,315 | 1,330 | -20 | -1.5% | 198,400 |
| 2005/08/01 | 1,355 | 1,355 | 1,325 | 1,350 | ±0 | ±0% | 197,200 |
| 2005/07/29 | 1,385 | 1,385 | 1,350 | 1,350 | -15 | -1.1% | 156,800 |
| 2005/07/28 | 1,400 | 1,410 | 1,365 | 1,365 | -20 | -1.4% | 202,000 |
| 2005/07/27 | 1,360 | 1,385 | 1,350 | 1,385 | +25 | +1.8% | 161,000 |
| 2005/07/26 | 1,395 | 1,400 | 1,355 | 1,360 | -30 | -2.2% | 148,800 |
| 2005/07/25 | 1,370 | 1,400 | 1,365 | 1,390 | +10 | +0.7% | 289,800 |
| 2005/07/22 | 1,365 | 1,400 | 1,330 | 1,380 | +15 | +1.1% | 229,600 |
| 2005/07/21 | 1,405 | 1,410 | 1,355 | 1,365 | -40 | -2.8% | 345,600 |
| 2005/07/20 | 1,415 | 1,430 | 1,395 | 1,405 | -25 | -1.7% | 606,600 |
| 2005/07/19 | 1,385 | 1,430 | 1,375 | 1,430 | +65 | +4.8% | 1,267,600 |
| 2005/07/15 | 1,400 | 1,420 | 1,350 | 1,365 | +20 | +1.5% | 1,696,200 |
| 2005/07/14 | 1,375 | 1,375 | 1,335 | 1,345 | -40 | -2.9% | 809,800 |
| 2005/07/13 | 1,290 | 1,390 | 1,280 | 1,385 | +120 | +9.5% | 2,401,200 |
| 2005/07/12 | 1,280 | 1,290 | 1,260 | 1,265 | +20 | +1.6% | 362,200 |
| 2005/07/11 | 1,250 | 1,260 | 1,230 | 1,245 | ±0 | ±0% | 118,800 |
| 2005/07/08 | 1,225 | 1,250 | 1,220 | 1,245 | +5 | +0.4% | 157,800 |
| 2005/07/07 | 1,205 | 1,245 | 1,205 | 1,240 | +35 | +2.9% | 152,200 |
| 2005/07/06 | 1,225 | 1,245 | 1,200 | 1,205 | -20 | -1.6% | 263,000 |
| 2005/07/05 | 1,245 | 1,250 | 1,215 | 1,225 | -20 | -1.6% | 217,400 |
| 2005/07/04 | 1,255 | 1,260 | 1,235 | 1,245 | -10 | -0.8% | 152,600 |
| 2005/07/01 | 1,275 | 1,275 | 1,245 | 1,255 | -20 | -1.6% | 132,800 |
| 2005/06/30 | 1,265 | 1,280 | 1,245 | 1,275 | -5 | -0.4% | 245,200 |
| 2005/06/29 | 1,310 | 1,320 | 1,260 | 1,280 | -20 | -1.5% | 381,600 |
4801～
4850
件表示中 / 5842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 | 99,700円 | +10.2% | +10.5% | 3.51% | 16.42倍 | 2.87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 |
| トヨクモ | 246,200円 | +46.2% | +20.5% | 0.81% | 24.28倍 | 8.77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 |
| ソースネクスト | 19,100円 | +5.9% | - | 0.00% | - | 3.65倍 |
|
ＰＣ用ソフト・ＩｏＴ機器中心。ウイルス対策シェア上位。自動通訳機「ポケトーク」に積極投資 |
| メディアドゥ | 171,300円 | +4.0% | +14.4% | 2.34% | 12.97倍 | 1.47倍 |
|
電子書籍取り次ぎで国内首位。コミック軸に独自配信・ストア運営システム強み。海外事業育成 |
| コ ア | 175,600円 | +8.3% | +5.6% | 3.13% | 10.51倍 | 1.46倍 |
|
独立系ＳＩ。車載用などの組み込みソフトから製造業や公共分野のソリューションに軸足移行 |
市場注目の銘柄
チャート関連のコラム
