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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,116 | 1,129 | 1,108 | 1,118 | +6 | +0.5% | 86,800 |
| 2025/02/14 | 1,124 | 1,131 | 1,106 | 1,112 | -13 | -1.2% | 49,500 |
| 2025/02/13 | 1,129 | 1,143 | 1,119 | 1,125 | +8 | +0.7% | 99,800 |
| 2025/02/12 | 1,118 | 1,119 | 1,092 | 1,117 | +24 | +2.2% | 67,300 |
| 2025/02/10 | 1,085 | 1,115 | 1,085 | 1,093 | +13 | +1.2% | 69,900 |
| 2025/02/07 | 1,050 | 1,088 | 1,050 | 1,080 | +29 | +2.8% | 93,800 |
| 2025/02/06 | 1,060 | 1,061 | 1,015 | 1,051 | -68 | -6.1% | 288,300 |
| 2025/02/05 | 1,098 | 1,124 | 1,070 | 1,119 | +37 | +3.4% | 181,500 |
| 2025/02/04 | 1,088 | 1,103 | 1,080 | 1,082 | +14 | +1.3% | 57,500 |
| 2025/02/03 | 1,085 | 1,085 | 1,066 | 1,068 | -2 | -0.2% | 65,400 |
| 2025/01/31 | 1,076 | 1,082 | 1,068 | 1,070 | -9 | -0.8% | 73,200 |
| 2025/01/30 | 1,090 | 1,104 | 1,067 | 1,079 | -16 | -1.5% | 260,400 |
| 2025/01/29 | 1,095 | 1,105 | 1,088 | 1,095 | -5 | -0.5% | 44,000 |
| 2025/01/28 | 1,080 | 1,105 | 1,080 | 1,100 | +14 | +1.3% | 45,300 |
| 2025/01/27 | 1,112 | 1,112 | 1,081 | 1,086 | -21 | -1.9% | 62,300 |
| 2025/01/24 | 1,086 | 1,108 | 1,084 | 1,107 | +26 | +2.4% | 55,600 |
| 2025/01/23 | 1,090 | 1,097 | 1,077 | 1,081 | -11 | -1% | 54,300 |
| 2025/01/22 | 1,098 | 1,103 | 1,090 | 1,092 | -2 | -0.2% | 38,900 |
| 2025/01/21 | 1,111 | 1,111 | 1,086 | 1,094 | -13 | -1.2% | 47,000 |
| 2025/01/20 | 1,090 | 1,108 | 1,070 | 1,107 | +29 | +2.7% | 70,800 |
| 2025/01/17 | 1,067 | 1,083 | 1,065 | 1,078 | +13 | +1.2% | 60,900 |
| 2025/01/16 | 1,089 | 1,089 | 1,061 | 1,065 | -20 | -1.8% | 100,700 |
| 2025/01/15 | 1,114 | 1,121 | 1,073 | 1,085 | -15 | -1.4% | 122,400 |
| 2025/01/14 | 1,108 | 1,118 | 1,093 | 1,100 | -29 | -2.6% | 97,400 |
| 2025/01/10 | 1,140 | 1,149 | 1,123 | 1,129 | -17 | -1.5% | 94,700 |
| 2025/01/09 | 1,145 | 1,159 | 1,132 | 1,146 | -43 | -3.6% | 214,000 |
| 2025/01/08 | 1,240 | 1,241 | 1,185 | 1,189 | -56 | -4.5% | 239,500 |
| 2025/01/07 | 1,245 | 1,278 | 1,215 | 1,245 | +61 | +5.2% | 420,600 |
| 2025/01/06 | 1,226 | 1,228 | 1,176 | 1,184 | +44 | +3.9% | 266,500 |
| 2024/12/30 | 1,104 | 1,140 | 1,088 | 1,140 | +36 | +3.3% | 111,500 |
| 2024/12/27 | 1,089 | 1,106 | 1,085 | 1,104 | +20 | +1.8% | 61,700 |
| 2024/12/26 | 1,082 | 1,089 | 1,081 | 1,084 | -6 | -0.6% | 42,400 |
| 2024/12/25 | 1,101 | 1,110 | 1,079 | 1,090 | -12 | -1.1% | 50,700 |
| 2024/12/24 | 1,100 | 1,104 | 1,087 | 1,102 | -3 | -0.3% | 40,700 |
| 2024/12/23 | 1,105 | 1,108 | 1,091 | 1,105 | ±0 | ±0% | 41,200 |
| 2024/12/20 | 1,122 | 1,122 | 1,086 | 1,105 | -17 | -1.5% | 58,500 |
| 2024/12/19 | 1,104 | 1,130 | 1,090 | 1,122 | -11 | -1% | 87,800 |
| 2024/12/18 | 1,143 | 1,154 | 1,123 | 1,133 | +13 | +1.2% | 73,600 |
| 2024/12/17 | 1,142 | 1,152 | 1,115 | 1,120 | -13 | -1.1% | 55,400 |
| 2024/12/16 | 1,154 | 1,169 | 1,130 | 1,133 | +33 | +3% | 138,600 |
| 2024/12/13 | 1,072 | 1,100 | 1,071 | 1,100 | +15 | +1.4% | 39,300 |
| 2024/12/12 | 1,088 | 1,113 | 1,085 | 1,085 | -3 | -0.3% | 65,200 |
| 2024/12/11 | 1,066 | 1,088 | 1,053 | 1,088 | +24 | +2.3% | 81,100 |
| 2024/12/10 | 1,069 | 1,074 | 1,060 | 1,064 | -9 | -0.8% | 94,100 |
| 2024/12/09 | 1,071 | 1,075 | 1,063 | 1,073 | -7 | -0.6% | 72,900 |
| 2024/12/06 | 1,073 | 1,090 | 1,064 | 1,080 | +10 | +0.9% | 58,700 |
| 2024/12/05 | 1,073 | 1,102 | 1,070 | 1,070 | -7 | -0.6% | 58,700 |
| 2024/12/04 | 1,090 | 1,094 | 1,072 | 1,077 | -22 | -2% | 53,300 |
| 2024/12/03 | 1,098 | 1,104 | 1,086 | 1,099 | +1 | +0.1% | 42,000 |
| 2024/12/02 | 1,089 | 1,099 | 1,083 | 1,098 | +8 | +0.7% | 32,600 |
51～
100
件表示中 / 5850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 | +10.2% | +10.5% | 3.28% | 17.55倍 | 3.06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 |
| セゾンテクノ | 178,500円 | +6.9% | +105.2% | 5.04% | 19.28倍 | 2.07倍 |
|
セゾン系。システム開発、情報処理手がける。ファイル転送ミドルウェア「ＨＵＬＦＴ」が収益柱 |
| 構造計画 | 255,500円 | - | - | 3.13% | 13.91倍 | 3.16倍 |
|
独立ＳＩ持株会社。傘下に祖業の構造計算。防災コンサル、住宅・建設ＳＩ強い。クラウド育成中 |
| ソースネクスト | 20,100円 | +5.9% | - | 0.00% | - | 3.86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 |
| ＦＦＲＩ | 341,000円 | +29.1% | +0.2% | 0.29% | 62.29倍 | 13.04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 |
市場注目の銘柄
チャート関連のコラム
