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 |
|---|---|---|---|---|---|---|---|
| 2025/08/14 | 1,059 | 1,069 | 1,057 | 1,060 | +2 | +0.2% | 41,500 |
| 2025/08/13 | 1,062 | 1,066 | 1,057 | 1,058 | -2 | -0.2% | 46,800 |
| 2025/08/12 | 1,079 | 1,083 | 1,060 | 1,060 | -13 | -1.2% | 59,100 |
| 2025/08/08 | 1,088 | 1,088 | 1,065 | 1,073 | -13 | -1.2% | 85,200 |
| 2025/08/07 | 1,080 | 1,107 | 1,075 | 1,086 | -40 | -3.6% | 154,500 |
| 2025/08/06 | 1,120 | 1,136 | 1,109 | 1,126 | +21 | +1.9% | 102,700 |
| 2025/08/05 | 1,105 | 1,111 | 1,098 | 1,105 | +1 | +0.1% | 53,800 |
| 2025/08/04 | 1,078 | 1,104 | 1,074 | 1,104 | +12 | +1.1% | 63,500 |
| 2025/08/01 | 1,072 | 1,094 | 1,072 | 1,092 | +15 | +1.4% | 33,500 |
| 2025/07/31 | 1,080 | 1,085 | 1,068 | 1,077 | +1 | +0.1% | 21,000 |
| 2025/07/30 | 1,067 | 1,079 | 1,064 | 1,076 | +5 | +0.5% | 14,200 |
| 2025/07/29 | 1,081 | 1,081 | 1,060 | 1,071 | -11 | -1% | 48,900 |
| 2025/07/28 | 1,090 | 1,095 | 1,082 | 1,082 | -8 | -0.7% | 22,300 |
| 2025/07/25 | 1,093 | 1,096 | 1,082 | 1,090 | +7 | +0.6% | 27,500 |
| 2025/07/24 | 1,090 | 1,092 | 1,079 | 1,083 | +4 | +0.4% | 31,300 |
| 2025/07/23 | 1,085 | 1,085 | 1,071 | 1,079 | +9 | +0.8% | 22,500 |
| 2025/07/22 | 1,076 | 1,087 | 1,070 | 1,070 | -6 | -0.6% | 22,100 |
| 2025/07/18 | 1,084 | 1,092 | 1,076 | 1,076 | -3 | -0.3% | 33,400 |
| 2025/07/17 | 1,073 | 1,082 | 1,065 | 1,079 | +3 | +0.3% | 23,100 |
| 2025/07/16 | 1,070 | 1,078 | 1,066 | 1,076 | +5 | +0.5% | 15,000 |
| 2025/07/15 | 1,090 | 1,090 | 1,070 | 1,071 | -5 | -0.5% | 13,400 |
| 2025/07/14 | 1,074 | 1,089 | 1,074 | 1,076 | -5 | -0.5% | 26,300 |
| 2025/07/11 | 1,085 | 1,091 | 1,081 | 1,081 | +7 | +0.7% | 20,300 |
| 2025/07/10 | 1,093 | 1,093 | 1,074 | 1,074 | -13 | -1.2% | 17,300 |
| 2025/07/09 | 1,089 | 1,094 | 1,082 | 1,087 | +5 | +0.5% | 16,200 |
| 2025/07/08 | 1,073 | 1,089 | 1,073 | 1,082 | +2 | +0.2% | 14,900 |
| 2025/07/07 | 1,080 | 1,087 | 1,073 | 1,080 | -5 | -0.5% | 23,000 |
| 2025/07/04 | 1,096 | 1,103 | 1,079 | 1,085 | +11 | +1% | 46,400 |
| 2025/07/03 | 1,087 | 1,087 | 1,067 | 1,074 | -9 | -0.8% | 58,900 |
| 2025/07/02 | 1,088 | 1,094 | 1,078 | 1,083 | -5 | -0.5% | 24,700 |
| 2025/07/01 | 1,117 | 1,124 | 1,086 | 1,088 | -26 | -2.3% | 45,300 |
| 2025/06/30 | 1,137 | 1,145 | 1,112 | 1,114 | -14 | -1.2% | 64,600 |
| 2025/06/27 | 1,115 | 1,128 | 1,100 | 1,128 | -6 | -0.5% | 71,700 |
| 2025/06/26 | 1,137 | 1,139 | 1,120 | 1,134 | -4 | -0.4% | 84,600 |
| 2025/06/25 | 1,131 | 1,142 | 1,120 | 1,138 | +10 | +0.9% | 47,300 |
| 2025/06/24 | 1,112 | 1,133 | 1,110 | 1,128 | +22 | +2% | 29,400 |
| 2025/06/23 | 1,111 | 1,121 | 1,106 | 1,106 | -14 | -1.3% | 32,500 |
| 2025/06/20 | 1,130 | 1,133 | 1,120 | 1,120 | -8 | -0.7% | 35,400 |
| 2025/06/19 | 1,136 | 1,144 | 1,123 | 1,128 | -7 | -0.6% | 30,900 |
| 2025/06/18 | 1,127 | 1,141 | 1,120 | 1,135 | +5 | +0.4% | 28,500 |
| 2025/06/17 | 1,130 | 1,141 | 1,128 | 1,130 | ±0 | ±0% | 38,400 |
| 2025/06/16 | 1,110 | 1,134 | 1,104 | 1,130 | +29 | +2.6% | 69,000 |
| 2025/06/13 | 1,112 | 1,116 | 1,091 | 1,101 | -11 | -1% | 41,600 |
| 2025/06/12 | 1,119 | 1,130 | 1,110 | 1,112 | ±0 | ±0% | 24,300 |
| 2025/06/11 | 1,116 | 1,116 | 1,107 | 1,112 | +1 | +0.1% | 24,000 |
| 2025/06/10 | 1,128 | 1,130 | 1,107 | 1,111 | +11 | +1% | 58,800 |
| 2025/06/09 | 1,107 | 1,107 | 1,090 | 1,100 | +10 | +0.9% | 33,000 |
| 2025/06/06 | 1,105 | 1,105 | 1,090 | 1,090 | -15 | -1.4% | 23,200 |
| 2025/06/05 | 1,113 | 1,115 | 1,102 | 1,105 | -11 | -1% | 32,200 |
| 2025/06/04 | 1,115 | 1,121 | 1,105 | 1,116 | ±0 | ±0% | 33,300 |
51～
100
件表示中 / 5971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 | 104,200円 | +11.6% | +29.1% | 3.55% | 16.14倍 | 2.88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 |
| メディアドゥ | 185,800円 | +4.0% | +14.4% | 2.15% | 14.10倍 | 1.54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 |
| アステリア | 160,000円 | +10.4% | +11.0% | 0.53% | 32.67倍 | 4.28倍 |
|
独自開発の企業向けソフト専業。顧客がノーコードで利活用できる技術に特色。サブスク化推進 |
| セレス | 224,500円 | +2.5% | +21.4% | 3.56% | 7.73倍 | 2.15倍 |
|
ポイントサイト「モッピー」やアフィリエイト運営、広告が収益源。暗号資産販売所も運営 |
| フォーカスＳ | 164,400円 | +2.1% | +22.9% | 3.28% | 13.23倍 | 1.77倍 |
|
公共向けシステム開発に強い。保守・運用・セキュリティサービスも。独自の暗号システムに進出 |
市場注目の銘柄
チャート関連のコラム
