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 |
|---|---|---|---|---|---|---|---|
| 2002/10/07 | 1,000 | 1,000 | 920 | 960 | -60 | -5.9% | 75,400 |
| 2002/10/04 | 1,015 | 1,030 | 1,000 | 1,020 | -20 | -1.9% | 68,000 |
| 2002/10/03 | 1,050 | 1,065 | 1,000 | 1,040 | -45 | -4.1% | 61,800 |
| 2002/10/02 | 1,085 | 1,115 | 1,085 | 1,085 | -10 | -0.9% | 59,200 |
| 2002/10/01 | 1,150 | 1,150 | 1,090 | 1,095 | -85 | -7.2% | 106,600 |
| 2002/09/30 | 1,195 | 1,220 | 1,165 | 1,180 | -5 | -0.4% | 59,000 |
| 2002/09/27 | 1,135 | 1,215 | 1,110 | 1,185 | +60 | +5.3% | 102,000 |
| 2002/09/26 | 1,075 | 1,145 | 1,075 | 1,125 | +50 | +4.7% | 43,400 |
| 2002/09/25 | 1,070 | 1,085 | 1,065 | 1,075 | +25 | +2.4% | 37,200 |
| 2002/09/24 | 1,030 | 1,055 | 1,020 | 1,050 | +5 | +0.5% | 49,400 |
| 2002/09/20 | 1,080 | 1,080 | 1,045 | 1,045 | -35 | -3.2% | 71,800 |
| 2002/09/19 | 1,065 | 1,080 | 1,055 | 1,080 | ±0 | ±0% | 68,000 |
| 2002/09/18 | 1,075 | 1,080 | 1,050 | 1,080 | +5 | +0.5% | 33,800 |
| 2002/09/17 | 1,085 | 1,090 | 1,065 | 1,075 | -10 | -0.9% | 46,400 |
| 2002/09/13 | 1,095 | 1,095 | 1,075 | 1,085 | -20 | -1.8% | 26,800 |
| 2002/09/12 | 1,140 | 1,150 | 1,090 | 1,105 | -15 | -1.3% | 151,000 |
| 2002/09/11 | 1,090 | 1,130 | 1,090 | 1,120 | +50 | +4.7% | 160,800 |
| 2002/09/10 | 1,025 | 1,075 | 1,020 | 1,070 | +50 | +4.9% | 143,400 |
| 2002/09/09 | 1,045 | 1,045 | 1,005 | 1,020 | -5 | -0.5% | 55,600 |
| 2002/09/06 | 1,005 | 1,030 | 975 | 1,025 | +15 | +1.5% | 93,600 |
| 2002/09/05 | 1,035 | 1,045 | 1,000 | 1,010 | -5 | -0.5% | 64,200 |
| 2002/09/04 | 1,040 | 1,050 | 1,010 | 1,015 | -85 | -7.7% | 90,800 |
| 2002/09/03 | 1,135 | 1,135 | 1,090 | 1,100 | -45 | -3.9% | 97,600 |
| 2002/09/02 | 1,175 | 1,180 | 1,135 | 1,145 | -45 | -3.8% | 74,200 |
| 2002/08/30 | 1,215 | 1,215 | 1,190 | 1,190 | -15 | -1.2% | 60,200 |
| 2002/08/29 | 1,225 | 1,230 | 1,205 | 1,205 | -20 | -1.6% | 62,200 |
| 2002/08/28 | 1,230 | 1,250 | 1,215 | 1,225 | +5 | +0.4% | 66,200 |
| 2002/08/27 | 1,210 | 1,250 | 1,205 | 1,220 | +10 | +0.8% | 105,600 |
| 2002/08/26 | 1,220 | 1,220 | 1,200 | 1,210 | -20 | -1.6% | 112,400 |
| 2002/08/23 | 1,250 | 1,260 | 1,220 | 1,230 | -40 | -3.1% | 105,200 |
| 2002/08/22 | 1,290 | 1,290 | 1,230 | 1,270 | -25 | -1.9% | 82,200 |
| 2002/08/21 | 1,290 | 1,300 | 1,265 | 1,295 | +10 | +0.8% | 68,200 |
| 2002/08/20 | 1,295 | 1,320 | 1,285 | 1,285 | -5 | -0.4% | 41,400 |
| 2002/08/19 | 1,300 | 1,325 | 1,280 | 1,290 | -5 | -0.4% | 74,800 |
| 2002/08/16 | 1,300 | 1,315 | 1,265 | 1,295 | ±0 | ±0% | 90,400 |
| 2002/08/15 | 1,260 | 1,305 | 1,250 | 1,295 | +50 | +4% | 105,600 |
| 2002/08/14 | 1,250 | 1,255 | 1,225 | 1,245 | -35 | -2.7% | 89,400 |
| 2002/08/13 | 1,200 | 1,290 | 1,190 | 1,280 | +65 | +5.3% | 191,200 |
| 2002/08/12 | 1,240 | 1,245 | 1,200 | 1,215 | -5 | -0.4% | 56,600 |
| 2002/08/09 | 1,165 | 1,225 | 1,125 | 1,220 | +55 | +4.7% | 195,200 |
| 2002/08/08 | 1,245 | 1,245 | 1,165 | 1,165 | -100 | -7.9% | 293,200 |
| 2002/08/07 | 1,280 | 1,300 | 1,245 | 1,265 | -15 | -1.2% | 183,600 |
| 2002/08/06 | 1,330 | 1,345 | 1,280 | 1,280 | -100 | -7.2% | 128,600 |
| 2002/08/05 | 1,380 | 1,395 | 1,375 | 1,380 | -5 | -0.4% | 95,800 |
| 2002/08/02 | 1,375 | 1,400 | 1,375 | 1,385 | ±0 | ±0% | 108,400 |
| 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 |
5601～
5650
件表示中 / 5925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 | 106,600円 | +11.6% | +29.1% | 3.47% | 16.51倍 | 2.95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 |
| マークラインズ | 216,400円 | +16.9% | +10.0% | 2.40% | 16.74倍 | 4.28倍 |
|
自動車業界特化のＷｅｂ情報サービスを国内外で展開。部品調達代行やコンサル、人材紹介も |
| 日本通信 | 16,900円 | +20.2% | +16.0% | 0.00% | 28.21倍 | 7.62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 |
| ソリトン | 142,200円 | +4.8% | +2.0% | 3.66% | 15.07倍 | 2.18倍 |
|
セキュリティ対策ソフトとシステム構築が柱。映像伝送や人感センサーなど育成。技術力定評 |
| ブレインＰ | 125,800円 | +14.7% | +7.7% | 0.64% | 22.85倍 | 4.56倍 |
|
ＡＩを活用した企業データ分析やシステム開発を含むコンサルが主。関連ソフト開発や販売も |
市場注目の銘柄
チャート関連のコラム
