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 |
|---|---|---|---|---|---|---|---|
| 2002/08/01 | 1,385 | 1,400 | 1,380 | 1,385 | -5 | -0.4% | 98,400 |
| 2002/07/31 | 1,385 | 1,420 | 1,375 | 1,390 | +5 | +0.4% | 111,200 |
| 2002/07/30 | 1,435 | 1,445 | 1,380 | 1,385 | -30 | -2.1% | 65,000 |
| 2002/07/29 | 1,420 | 1,420 | 1,400 | 1,415 | -15 | -1% | 22,800 |
| 2002/07/26 | 1,495 | 1,495 | 1,405 | 1,430 | -45 | -3.1% | 69,000 |
| 2002/07/25 | 1,480 | 1,525 | 1,475 | 1,475 | +45 | +3.1% | 84,200 |
| 2002/07/24 | 1,440 | 1,440 | 1,405 | 1,430 | -20 | -1.4% | 39,800 |
| 2002/07/23 | 1,495 | 1,510 | 1,430 | 1,450 | -70 | -4.6% | 143,600 |
| 2002/07/22 | 1,515 | 1,530 | 1,495 | 1,520 | -60 | -3.8% | 29,800 |
| 2002/07/19 | 1,595 | 1,610 | 1,565 | 1,580 | -25 | -1.6% | 46,400 |
| 2002/07/18 | 1,615 | 1,615 | 1,590 | 1,605 | -10 | -0.6% | 50,600 |
| 2002/07/17 | 1,625 | 1,625 | 1,605 | 1,615 | -15 | -0.9% | 107,600 |
| 2002/07/16 | 1,590 | 1,640 | 1,585 | 1,630 | +55 | +3.5% | 213,000 |
| 2002/07/15 | 1,555 | 1,585 | 1,550 | 1,575 | +20 | +1.3% | 95,600 |
| 2002/07/12 | 1,545 | 1,560 | 1,545 | 1,555 | ±0 | ±0% | 90,800 |
| 2002/07/11 | 1,550 | 1,560 | 1,535 | 1,555 | -10 | -0.6% | 71,000 |
| 2002/07/10 | 1,570 | 1,570 | 1,550 | 1,565 | -10 | -0.6% | 86,600 |
| 2002/07/09 | 1,565 | 1,575 | 1,560 | 1,575 | +15 | +1% | 82,400 |
| 2002/07/08 | 1,600 | 1,610 | 1,540 | 1,560 | -20 | -1.3% | 89,600 |
| 2002/07/05 | 1,560 | 1,580 | 1,545 | 1,580 | +40 | +2.6% | 105,200 |
| 2002/07/04 | 1,570 | 1,580 | 1,540 | 1,540 | -10 | -0.6% | 144,800 |
| 2002/07/03 | 1,520 | 1,580 | 1,500 | 1,550 | +25 | +1.6% | 120,600 |
| 2002/07/02 | 1,530 | 1,545 | 1,515 | 1,525 | -35 | -2.2% | 103,600 |
| 2002/07/01 | 1,550 | 1,590 | 1,525 | 1,560 | +50 | +3.3% | 154,000 |
| 2002/06/28 | 1,480 | 1,525 | 1,470 | 1,510 | +60 | +4.1% | 271,400 |
| 2002/06/27 | 1,450 | 1,470 | 1,445 | 1,450 | ±0 | ±0% | 87,400 |
| 2002/06/26 | 1,455 | 1,500 | 1,430 | 1,450 | -10 | -0.7% | 191,400 |
| 2002/06/25 | 1,430 | 1,475 | 1,425 | 1,460 | +40 | +2.8% | 72,600 |
| 2002/06/24 | 1,420 | 1,420 | 1,390 | 1,420 | -10 | -0.7% | 92,800 |
| 2002/06/21 | 1,420 | 1,450 | 1,400 | 1,430 | -20 | -1.4% | 121,400 |
| 2002/06/20 | 1,435 | 1,455 | 1,380 | 1,450 | -5 | -0.3% | 117,400 |
| 2002/06/19 | 1,530 | 1,550 | 1,425 | 1,455 | -65 | -4.3% | 149,800 |
| 2002/06/18 | 1,495 | 1,540 | 1,475 | 1,520 | +55 | +3.8% | 86,600 |
| 2002/06/17 | 1,540 | 1,540 | 1,450 | 1,465 | -110 | -7% | 224,600 |
| 2002/06/14 | 1,650 | 1,650 | 1,515 | 1,575 | -85 | -5.1% | 135,600 |
| 2002/06/13 | 1,660 | 1,685 | 1,640 | 1,660 | +10 | +0.6% | 59,000 |
| 2002/06/12 | 1,645 | 1,650 | 1,605 | 1,650 | ±0 | ±0% | 42,000 |
| 2002/06/11 | 1,645 | 1,665 | 1,630 | 1,650 | -15 | -0.9% | 121,600 |
| 2002/06/10 | 1,710 | 1,715 | 1,640 | 1,665 | -80 | -4.6% | 206,400 |
| 2002/06/07 | 1,735 | 1,745 | 1,710 | 1,745 | -5 | -0.3% | 78,000 |
| 2002/06/06 | 1,755 | 1,755 | 1,725 | 1,750 | -5 | -0.3% | 70,400 |
| 2002/06/05 | 1,755 | 1,755 | 1,725 | 1,755 | -20 | -1.1% | 68,400 |
| 2002/06/04 | 1,780 | 1,805 | 1,750 | 1,775 | -20 | -1.1% | 96,400 |
| 2002/06/03 | 1,825 | 1,825 | 1,790 | 1,795 | -55 | -3% | 70,400 |
| 2002/05/31 | 1,780 | 1,850 | 1,725 | 1,850 | +55 | +3.1% | 170,400 |
| 2002/05/30 | 1,775 | 1,825 | 1,775 | 1,795 | ±0 | ±0% | 45,200 |
| 2002/05/29 | 1,820 | 1,820 | 1,780 | 1,795 | -50 | -2.7% | 99,000 |
| 2002/05/28 | 1,850 | 1,855 | 1,830 | 1,845 | -5 | -0.3% | 94,800 |
| 2002/05/27 | 1,865 | 1,865 | 1,835 | 1,850 | -20 | -1.1% | 79,400 |
| 2002/05/24 | 1,890 | 1,900 | 1,835 | 1,870 | -15 | -0.8% | 189,400 |
5601～
5650
件表示中 / 5880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 | 113,300円 | +10.2% | +10.5% | 3.09% | 18.66倍 | 3.26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 |
| ＰＲＴＩＭＥＳ | 225,000円 | +15.0% | +67.4% | 0.59% | 14.29倍 | 4.44倍 |
|
プレスリリース配信サイト「ＰＲＴＩＭＥＳ」を運営。原稿制作など関連サービス手がける |
| ユーザローカル | 188,200円 | +17.1% | +12.6% | 0.74% | 22.70倍 | 3.79倍 |
|
ビッグデータの各種解析ツールや人工知能（ＡＩ）を使った業務支援ツールを開発・提供 |
| エヌアイデイ | 226,100円 | +0.1% | -1.9% | 1.28% | 10.88倍 | 1.15倍 |
|
独立系ＳＩ。システム開発から保守・運用まで一貫体制。組み込み開発に強み。安定顧客多い |
| ＶＲＡＩＮ | 289,100円 | +50.0% | +49.6% | 0.00% | 49.54倍 | 20.56倍 |
|
製造現場に設置するＡＩ外観検査システムを開発・販売、製造業向けＤＸコンサルも手がける |
市場注目の銘柄
チャート関連のコラム
