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 |
|---|---|---|---|---|---|---|---|
| 2006/06/28 | 1,320 | 1,350 | 1,260 | 1,290 | -60 | -4.4% | 280,100 |
| 2006/06/27 | 1,330 | 1,360 | 1,300 | 1,350 | +35 | +2.7% | 119,400 |
| 2006/06/26 | 1,335 | 1,340 | 1,315 | 1,315 | -25 | -1.9% | 142,000 |
| 2006/06/23 | 1,350 | 1,360 | 1,325 | 1,340 | -30 | -2.2% | 205,600 |
| 2006/06/22 | 1,370 | 1,385 | 1,355 | 1,370 | +25 | +1.9% | 220,400 |
| 2006/06/21 | 1,345 | 1,355 | 1,285 | 1,345 | +15 | +1.1% | 270,000 |
| 2006/06/20 | 1,400 | 1,415 | 1,325 | 1,330 | -80 | -5.7% | 460,800 |
| 2006/06/19 | 1,375 | 1,420 | 1,360 | 1,410 | +45 | +3.3% | 421,600 |
| 2006/06/16 | 1,375 | 1,395 | 1,340 | 1,365 | +35 | +2.6% | 505,000 |
| 2006/06/15 | 1,350 | 1,350 | 1,280 | 1,330 | +40 | +3.1% | 463,800 |
| 2006/06/14 | 1,305 | 1,375 | 1,275 | 1,290 | -35 | -2.6% | 500,400 |
| 2006/06/13 | 1,270 | 1,395 | 1,265 | 1,325 | +15 | +1.1% | 771,400 |
| 2006/06/12 | 1,125 | 1,320 | 1,115 | 1,310 | +170 | +14.9% | 688,200 |
| 2006/06/09 | 1,065 | 1,155 | 1,035 | 1,140 | +115 | +11.2% | 366,600 |
| 2006/06/08 | 1,055 | 1,070 | 1,015 | 1,025 | -60 | -5.5% | 400,200 |
| 2006/06/07 | 1,160 | 1,195 | 1,085 | 1,085 | -85 | -7.3% | 314,600 |
| 2006/06/06 | 1,165 | 1,225 | 1,160 | 1,170 | -35 | -2.9% | 355,200 |
| 2006/06/05 | 1,140 | 1,205 | 1,100 | 1,205 | +55 | +4.8% | 534,600 |
| 2006/06/02 | 1,010 | 1,190 | 890 | 1,150 | +140 | +13.9% | 705,200 |
| 2006/06/01 | 1,020 | 1,025 | 990 | 1,010 | +25 | +2.5% | 416,200 |
| 2006/05/31 | 1,005 | 1,035 | 975 | 985 | -80 | -7.5% | 607,800 |
| 2006/05/30 | 1,090 | 1,100 | 1,010 | 1,065 | -75 | -6.6% | 412,200 |
| 2006/05/29 | 1,220 | 1,220 | 1,130 | 1,140 | -65 | -5.4% | 166,800 |
| 2006/05/26 | 1,225 | 1,225 | 1,190 | 1,205 | ±0 | ±0% | 146,200 |
| 2006/05/25 | 1,245 | 1,245 | 1,195 | 1,205 | -30 | -2.4% | 224,600 |
| 2006/05/24 | 1,220 | 1,235 | 1,170 | 1,235 | +35 | +2.9% | 271,400 |
| 2006/05/23 | 1,225 | 1,245 | 1,180 | 1,200 | -50 | -4% | 299,600 |
| 2006/05/22 | 1,320 | 1,320 | 1,230 | 1,250 | -30 | -2.3% | 487,800 |
| 2006/05/19 | 1,240 | 1,310 | 1,230 | 1,280 | +20 | +1.6% | 419,400 |
| 2006/05/18 | 1,185 | 1,295 | 1,145 | 1,260 | -45 | -3.4% | 880,800 |
| 2006/05/17 | 1,250 | 1,325 | 1,230 | 1,305 | +75 | +6.1% | 361,600 |
| 2006/05/16 | 1,350 | 1,355 | 1,225 | 1,230 | -150 | -10.9% | 517,400 |
| 2006/05/15 | 1,400 | 1,405 | 1,375 | 1,380 | -30 | -2.1% | 128,400 |
| 2006/05/12 | 1,380 | 1,420 | 1,365 | 1,410 | -30 | -2.1% | 214,000 |
| 2006/05/11 | 1,455 | 1,475 | 1,430 | 1,440 | -20 | -1.4% | 146,200 |
| 2006/05/10 | 1,490 | 1,490 | 1,450 | 1,460 | -30 | -2% | 213,600 |
| 2006/05/09 | 1,525 | 1,530 | 1,485 | 1,490 | -40 | -2.6% | 342,800 |
| 2006/05/08 | 1,470 | 1,530 | 1,455 | 1,530 | +90 | +6.3% | 406,800 |
| 2006/05/02 | 1,430 | 1,455 | 1,425 | 1,440 | -5 | -0.3% | 242,400 |
| 2006/05/01 | 1,465 | 1,470 | 1,435 | 1,445 | ±0 | ±0% | 180,600 |
| 2006/04/28 | 1,480 | 1,485 | 1,430 | 1,445 | -35 | -2.4% | 273,000 |
| 2006/04/27 | 1,500 | 1,500 | 1,475 | 1,480 | -20 | -1.3% | 252,200 |
| 2006/04/26 | 1,540 | 1,560 | 1,460 | 1,500 | -15 | -1% | 526,800 |
| 2006/04/25 | 1,500 | 1,540 | 1,475 | 1,515 | +50 | +3.4% | 551,200 |
| 2006/04/24 | 1,500 | 1,565 | 1,430 | 1,465 | -75 | -4.9% | 654,200 |
| 2006/04/21 | 1,630 | 1,630 | 1,495 | 1,540 | -90 | -5.5% | 685,400 |
| 2006/04/20 | 1,695 | 1,695 | 1,570 | 1,630 | -75 | -4.4% | 754,600 |
| 2006/04/19 | 1,780 | 1,780 | 1,705 | 1,705 | -45 | -2.6% | 237,400 |
| 2006/04/18 | 1,715 | 1,770 | 1,700 | 1,750 | -15 | -0.8% | 353,600 |
| 2006/04/17 | 1,820 | 1,830 | 1,740 | 1,765 | -60 | -3.3% | 321,600 |
4701～
4750
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
