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 |
|---|---|---|---|---|---|---|---|
| 2007/02/06 | 1,150 | 1,160 | 1,140 | 1,160 | +10 | +0.9% | 48,500 |
| 2007/02/05 | 1,150 | 1,160 | 1,140 | 1,150 | +10 | +0.9% | 42,300 |
| 2007/02/02 | 1,160 | 1,180 | 1,140 | 1,140 | -30 | -2.6% | 66,400 |
| 2007/02/01 | 1,170 | 1,170 | 1,150 | 1,170 | -30 | -2.5% | 144,800 |
| 2007/01/31 | 1,130 | 1,200 | 1,130 | 1,200 | +90 | +8.1% | 423,700 |
| 2007/01/30 | 1,190 | 1,190 | 1,110 | 1,110 | -80 | -6.7% | 177,400 |
| 2007/01/29 | 1,200 | 1,200 | 1,180 | 1,190 | -10 | -0.8% | 178,200 |
| 2007/01/26 | 1,170 | 1,200 | 1,170 | 1,200 | ±0 | ±0% | 111,400 |
| 2007/01/25 | 1,190 | 1,210 | 1,170 | 1,200 | +20 | +1.7% | 304,200 |
| 2007/01/24 | 1,160 | 1,210 | 1,160 | 1,180 | +30 | +2.6% | 467,500 |
| 2007/01/23 | 1,130 | 1,180 | 1,120 | 1,150 | +10 | +0.9% | 374,700 |
| 2007/01/22 | 1,170 | 1,170 | 1,130 | 1,140 | +10 | +0.9% | 266,700 |
| 2007/01/19 | 1,090 | 1,150 | 1,090 | 1,130 | +40 | +3.7% | 307,200 |
| 2007/01/18 | 1,070 | 1,110 | 1,070 | 1,090 | +20 | +1.9% | 295,000 |
| 2007/01/17 | 1,070 | 1,080 | 1,040 | 1,070 | +10 | +0.9% | 188,200 |
| 2007/01/16 | 1,000 | 1,060 | 1,000 | 1,060 | +60 | +6% | 192,200 |
| 2007/01/15 | 1,010 | 1,020 | 1,000 | 1,000 | ±0 | ±0% | 53,800 |
| 2007/01/12 | 1,000 | 1,010 | 991 | 1,000 | -10 | -1% | 113,300 |
| 2007/01/11 | 1,000 | 1,020 | 996 | 1,010 | +10 | +1% | 64,900 |
| 2007/01/10 | 993 | 1,010 | 992 | 1,000 | +5 | +0.5% | 43,900 |
| 2007/01/09 | 983 | 1,010 | 979 | 995 | -5 | -0.5% | 110,400 |
| 2007/01/05 | 1,020 | 1,020 | 990 | 1,000 | -20 | -2% | 105,000 |
| 2007/01/04 | 1,030 | 1,030 | 1,020 | 1,020 | -10 | -1% | 40,000 |
| 2006/12/29 | 1,030 | 1,030 | 1,020 | 1,030 | +10 | +1% | 56,900 |
| 2006/12/28 | 1,050 | 1,050 | 1,010 | 1,020 | -20 | -1.9% | 137,500 |
| 2006/12/27 | 1,050 | 1,050 | 1,030 | 1,040 | -10 | -1% | 79,600 |
| 2006/12/26 | 1,030 | 1,050 | 1,010 | 1,050 | +30 | +2.9% | 117,500 |
| 2006/12/25 | 1,040 | 1,040 | 1,010 | 1,020 | -20 | -1.9% | 150,100 |
| 2006/12/22 | 1,040 | 1,060 | 1,010 | 1,040 | -20 | -1.9% | 129,900 |
| 2006/12/21 | 1,040 | 1,070 | 1,030 | 1,060 | +20 | +1.9% | 145,900 |
| 2006/12/20 | 1,050 | 1,060 | 1,020 | 1,040 | +10 | +1% | 146,600 |
| 2006/12/19 | 1,080 | 1,110 | 1,010 | 1,030 | -50 | -4.6% | 545,100 |
| 2006/12/18 | 1,060 | 1,090 | 1,050 | 1,080 | +40 | +3.8% | 308,100 |
| 2006/12/15 | 1,050 | 1,050 | 1,020 | 1,040 | +10 | +1% | 172,600 |
| 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 |
4551～
4600
件表示中 / 5939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 | 107,500円 | +11.6% | +29.1% | 3.44% | 16.65倍 | 2.97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 |
| 東 名 | 96,500円 | +25.4% | +21.1% | 0.98% | 14.43倍 | 3.33倍 |
|
月額制の中小企業向け光回線サービスが主力。電力小売りが急拡大中。情報通信商品も展開 |
| ネオジャパン | 204,900円 | +10.8% | +5.7% | 2.05% | 19.65倍 | 4.55倍 |
|
グループウェア大手。クラウドサービスとパッケージ版が２本柱。クラウド開発・保守も行う |
| マークラインズ | 211,900円 | +16.9% | +10.0% | 2.45% | 16.17倍 | 4.13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 |
| 豆蔵デジ | 174,100円 | - | - | 3.50% | 19.31倍 | 8.20倍 |
|
旧豆蔵ＨＤから派生した独立系ＳＩ。大企業コンサルに実績。自動車やロボットの上流開発強い |
市場注目の銘柄
チャート関連のコラム
