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 |
|---|---|---|---|---|---|---|---|
| 2024/07/04 | 1,163 | 1,167 | 1,145 | 1,146 | -8 | -0.7% | 58,200 |
| 2024/07/03 | 1,125 | 1,162 | 1,118 | 1,154 | +32 | +2.9% | 116,400 |
| 2024/07/02 | 1,094 | 1,125 | 1,092 | 1,122 | +35 | +3.2% | 77,800 |
| 2024/07/01 | 1,081 | 1,095 | 1,073 | 1,087 | +7 | +0.6% | 82,400 |
| 2024/06/28 | 1,100 | 1,106 | 1,076 | 1,080 | +4 | +0.4% | 83,000 |
| 2024/06/27 | 1,088 | 1,099 | 1,076 | 1,076 | -43 | -3.8% | 127,000 |
| 2024/06/26 | 1,102 | 1,119 | 1,091 | 1,119 | +23 | +2.1% | 227,300 |
| 2024/06/25 | 1,070 | 1,105 | 1,064 | 1,096 | +45 | +4.3% | 148,700 |
| 2024/06/24 | 1,049 | 1,065 | 1,046 | 1,051 | +9 | +0.9% | 59,900 |
| 2024/06/21 | 1,042 | 1,048 | 1,038 | 1,042 | +3 | +0.3% | 42,400 |
| 2024/06/20 | 1,039 | 1,051 | 1,031 | 1,039 | ±0 | ±0% | 40,400 |
| 2024/06/19 | 1,036 | 1,045 | 1,030 | 1,039 | +1 | +0.1% | 35,900 |
| 2024/06/18 | 1,040 | 1,047 | 1,025 | 1,038 | +16 | +1.6% | 47,800 |
| 2024/06/17 | 1,033 | 1,033 | 1,008 | 1,022 | -11 | -1.1% | 60,000 |
| 2024/06/14 | 1,013 | 1,033 | 1,013 | 1,033 | +16 | +1.6% | 42,100 |
| 2024/06/13 | 1,031 | 1,031 | 1,015 | 1,017 | -13 | -1.3% | 73,300 |
| 2024/06/12 | 1,040 | 1,046 | 1,030 | 1,030 | -11 | -1.1% | 44,800 |
| 2024/06/11 | 1,053 | 1,055 | 1,040 | 1,041 | -12 | -1.1% | 42,700 |
| 2024/06/10 | 1,040 | 1,058 | 1,032 | 1,053 | +19 | +1.8% | 45,900 |
| 2024/06/07 | 1,037 | 1,045 | 1,033 | 1,034 | -3 | -0.3% | 21,400 |
| 2024/06/06 | 1,049 | 1,050 | 1,031 | 1,037 | -13 | -1.2% | 46,100 |
| 2024/06/05 | 1,065 | 1,068 | 1,050 | 1,050 | -25 | -2.3% | 47,200 |
| 2024/06/04 | 1,066 | 1,089 | 1,065 | 1,075 | +8 | +0.7% | 51,000 |
| 2024/06/03 | 1,071 | 1,080 | 1,061 | 1,067 | +7 | +0.7% | 46,300 |
| 2024/05/31 | 1,041 | 1,060 | 1,040 | 1,060 | +19 | +1.8% | 28,800 |
| 2024/05/30 | 1,031 | 1,047 | 1,028 | 1,041 | -2 | -0.2% | 44,600 |
| 2024/05/29 | 1,055 | 1,058 | 1,043 | 1,043 | -12 | -1.1% | 41,800 |
| 2024/05/28 | 1,068 | 1,070 | 1,052 | 1,055 | -13 | -1.2% | 50,900 |
| 2024/05/27 | 1,070 | 1,070 | 1,053 | 1,068 | -3 | -0.3% | 48,700 |
| 2024/05/24 | 1,064 | 1,087 | 1,064 | 1,071 | -13 | -1.2% | 42,700 |
| 2024/05/23 | 1,091 | 1,095 | 1,080 | 1,084 | -1 | -0.1% | 33,400 |
| 2024/05/22 | 1,097 | 1,102 | 1,081 | 1,085 | -11 | -1% | 58,000 |
| 2024/05/21 | 1,089 | 1,099 | 1,080 | 1,096 | +7 | +0.6% | 43,400 |
| 2024/05/20 | 1,072 | 1,094 | 1,072 | 1,089 | +25 | +2.3% | 41,500 |
| 2024/05/17 | 1,060 | 1,073 | 1,052 | 1,064 | -2 | -0.2% | 39,600 |
| 2024/05/16 | 1,079 | 1,079 | 1,056 | 1,066 | +5 | +0.5% | 40,200 |
| 2024/05/15 | 1,080 | 1,081 | 1,061 | 1,061 | -8 | -0.7% | 50,300 |
| 2024/05/14 | 1,085 | 1,088 | 1,068 | 1,069 | -16 | -1.5% | 74,000 |
| 2024/05/13 | 1,100 | 1,100 | 1,082 | 1,085 | -25 | -2.3% | 84,400 |
| 2024/05/10 | 1,142 | 1,154 | 1,100 | 1,110 | -33 | -2.9% | 94,000 |
| 2024/05/09 | 1,168 | 1,168 | 1,119 | 1,143 | ±0 | ±0% | 111,500 |
| 2024/05/08 | 1,155 | 1,157 | 1,137 | 1,143 | -10 | -0.9% | 129,200 |
| 2024/05/07 | 1,139 | 1,154 | 1,139 | 1,153 | +23 | +2% | 38,900 |
| 2024/05/02 | 1,133 | 1,136 | 1,124 | 1,130 | +2 | +0.2% | 42,400 |
| 2024/05/01 | 1,134 | 1,139 | 1,123 | 1,128 | -11 | -1% | 66,500 |
| 2024/04/30 | 1,124 | 1,139 | 1,119 | 1,139 | +22 | +2% | 39,500 |
| 2024/04/26 | 1,103 | 1,120 | 1,085 | 1,117 | +8 | +0.7% | 189,600 |
| 2024/04/25 | 1,122 | 1,125 | 1,108 | 1,109 | -13 | -1.2% | 53,200 |
| 2024/04/24 | 1,111 | 1,128 | 1,108 | 1,122 | +11 | +1% | 42,100 |
| 2024/04/23 | 1,118 | 1,119 | 1,106 | 1,111 | +2 | +0.2% | 36,400 |
201～
250
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 | 106,100円 | +10.2% | +10.5% | 3.30% | 17.47倍 | 3.05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 | 179,200円 | +6.9% | +105.2% | 5.02% | 19.36倍 | 2.08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 | 252,000円 | - | - | 3.17% | 13.72倍 | 3.12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 | 19,900円 | +5.9% | - | 0.00% | - | 3.82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 | 329,500円 | +29.1% | +0.2% | 0.30% | 60.19倍 | 12.60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
