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 |
|---|---|---|---|---|---|---|---|
| 2006/12/14 | 1,020 | 1,040 | 1,010 | 1,030 | -10 | -1% | 132,200 |
| 2006/12/13 | 1,030 | 1,050 | 1,000 | 1,040 | -40 | -3.7% | 394,500 |
| 2006/12/12 | 999 | 1,080 | 991 | 1,080 | +102 | +10.4% | 1,135,900 |
| 2006/12/11 | 993 | 995 | 975 | 978 | -11 | -1.1% | 99,100 |
| 2006/12/08 | 988 | 998 | 980 | 989 | +2 | +0.2% | 52,300 |
| 2006/12/07 | 1,020 | 1,020 | 980 | 987 | -23 | -2.3% | 91,800 |
| 2006/12/06 | 975 | 1,010 | 962 | 1,010 | +40 | +4.1% | 177,400 |
| 2006/12/05 | 975 | 985 | 962 | 970 | +2 | +0.2% | 60,300 |
| 2006/12/04 | 968 | 988 | 963 | 968 | -11 | -1.1% | 61,100 |
| 2006/12/01 | 981 | 999 | 971 | 979 | -12 | -1.2% | 84,500 |
| 2006/11/30 | 1,000 | 1,010 | 991 | 991 | -9 | -0.9% | 124,200 |
| 2006/11/29 | 1,010 | 1,020 | 988 | 1,000 | +2 | +0.2% | 130,100 |
| 2006/11/28 | 979 | 1,010 | 976 | 998 | -1 | -0.1% | 159,000 |
| 2006/11/27 | 936 | 1,010 | 926 | 999 | +63 | +6.7% | 164,200 |
| 2006/11/24 | 940 | 944 | 905 | 936 | -14 | -1.5% | 154,900 |
| 2006/11/22 | 881 | 959 | 881 | 950 | +69 | +7.8% | 272,400 |
| 2006/11/21 | 895 | 905 | 880 | 881 | -14 | -1.6% | 92,000 |
| 2006/11/20 | 905 | 905 | 882 | 895 | -25 | -2.7% | 165,100 |
| 2006/11/17 | 982 | 982 | 920 | 920 | -62 | -6.3% | 191,400 |
| 2006/11/16 | 992 | 1,010 | 971 | 982 | -28 | -2.8% | 86,100 |
| 2006/11/15 | 1,020 | 1,020 | 995 | 1,010 | ±0 | ±0% | 69,300 |
| 2006/11/14 | 983 | 1,020 | 983 | 1,010 | +22 | +2.2% | 62,200 |
| 2006/11/13 | 980 | 990 | 966 | 988 | -1 | -0.1% | 55,700 |
| 2006/11/10 | 1,000 | 1,000 | 980 | 989 | -21 | -2.1% | 80,800 |
| 2006/11/09 | 990 | 1,010 | 990 | 1,010 | +16 | +1.6% | 78,800 |
| 2006/11/08 | 1,020 | 1,020 | 991 | 994 | -36 | -3.5% | 140,900 |
| 2006/11/07 | 1,050 | 1,050 | 1,020 | 1,030 | ±0 | ±0% | 67,200 |
| 2006/11/06 | 1,020 | 1,040 | 1,010 | 1,030 | -20 | -1.9% | 88,500 |
| 2006/11/02 | 1,060 | 1,070 | 1,030 | 1,050 | -30 | -2.8% | 170,200 |
| 2006/11/01 | 1,080 | 1,100 | 1,070 | 1,080 | -10 | -0.9% | 54,800 |
| 2006/10/31 | 1,070 | 1,090 | 1,070 | 1,090 | +20 | +1.9% | 50,100 |
| 2006/10/30 | 1,070 | 1,090 | 1,050 | 1,070 | -20 | -1.8% | 110,400 |
| 2006/10/27 | 1,120 | 1,130 | 1,090 | 1,090 | -20 | -1.8% | 110,200 |
| 2006/10/26 | 1,120 | 1,130 | 1,090 | 1,110 | +30 | +2.8% | 115,400 |
| 2006/10/25 | 1,110 | 1,120 | 1,060 | 1,080 | -20 | -1.8% | 131,800 |
| 2006/10/24 | 1,130 | 1,160 | 1,100 | 1,100 | -20 | -1.8% | 192,200 |
| 2006/10/23 | 1,060 | 1,120 | 1,050 | 1,120 | +40 | +3.7% | 171,800 |
| 2006/10/20 | 1,100 | 1,110 | 1,070 | 1,080 | -40 | -3.6% | 172,100 |
| 2006/10/19 | 1,100 | 1,130 | 1,080 | 1,120 | +60 | +5.7% | 408,600 |
| 2006/10/18 | 1,000 | 1,080 | 992 | 1,060 | +60 | +6% | 386,400 |
| 2006/10/17 | 1,040 | 1,050 | 993 | 1,000 | -20 | -2% | 194,800 |
| 2006/10/16 | 1,010 | 1,050 | 1,000 | 1,020 | +28 | +2.8% | 231,700 |
| 2006/10/13 | 928 | 994 | 925 | 992 | +89 | +9.9% | 216,900 |
| 2006/10/12 | 890 | 940 | 875 | 903 | -7 | -0.8% | 190,600 |
| 2006/10/11 | 973 | 979 | 910 | 910 | -83 | -8.4% | 228,500 |
| 2006/10/10 | 994 | 1,010 | 985 | 993 | -37 | -3.6% | 140,600 |
| 2006/10/06 | 1,040 | 1,050 | 1,010 | 1,030 | -20 | -1.9% | 125,300 |
| 2006/10/05 | 1,040 | 1,050 | 1,020 | 1,050 | +30 | +2.9% | 159,700 |
| 2006/10/04 | 1,050 | 1,060 | 1,020 | 1,020 | -40 | -3.8% | 112,900 |
| 2006/10/03 | 1,040 | 1,060 | 1,030 | 1,060 | +20 | +1.9% | 76,000 |
4501～
4550
件表示中 / 5855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 | 106,200円 | +10.2% | +10.5% | 3.30% | 17.49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 |
| 朝日放送 | 67,600円 | +1.6% | +246.6% | 1.92% | 11.28倍 | 0.39倍 |
|
大阪地盤の民放でテレ朝系列。「探偵！ナイトスクープ」など自社番組も制作。住宅展示場大手 |
| ユーザローカル | 173,000円 | +17.1% | +12.6% | 0.81% | 20.81倍 | 3.47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 |
| 電算シスＨＤ | 253,900円 | +10.2% | +39.3% | 3.15% | 10.70倍 | 1.23倍 |
|
電算システムが２１年７月持株会社に移行。グーグル含む情報処理サービスと収納代行が２本柱 |
| 出前館 | 24,300円 | +5.1% | - | 0.00% | 24300.00倍 | 0.84倍 |
|
出前仲介サイト「出前館」を運営。業界首位級。サイト内広告にも注力。ＬＩＮＥヤフー傘下 |
市場注目の銘柄
チャート関連のコラム
