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 |
|---|---|---|---|---|---|---|---|
| 2005/07/14 | 1,375 | 1,375 | 1,335 | 1,345 | -40 | -2.9% | 809,800 |
| 2005/07/13 | 1,290 | 1,390 | 1,280 | 1,385 | +120 | +9.5% | 2,401,200 |
| 2005/07/12 | 1,280 | 1,290 | 1,260 | 1,265 | +20 | +1.6% | 362,200 |
| 2005/07/11 | 1,250 | 1,260 | 1,230 | 1,245 | ±0 | ±0% | 118,800 |
| 2005/07/08 | 1,225 | 1,250 | 1,220 | 1,245 | +5 | +0.4% | 157,800 |
| 2005/07/07 | 1,205 | 1,245 | 1,205 | 1,240 | +35 | +2.9% | 152,200 |
| 2005/07/06 | 1,225 | 1,245 | 1,200 | 1,205 | -20 | -1.6% | 263,000 |
| 2005/07/05 | 1,245 | 1,250 | 1,215 | 1,225 | -20 | -1.6% | 217,400 |
| 2005/07/04 | 1,255 | 1,260 | 1,235 | 1,245 | -10 | -0.8% | 152,600 |
| 2005/07/01 | 1,275 | 1,275 | 1,245 | 1,255 | -20 | -1.6% | 132,800 |
| 2005/06/30 | 1,265 | 1,280 | 1,245 | 1,275 | -5 | -0.4% | 245,200 |
| 2005/06/29 | 1,310 | 1,320 | 1,260 | 1,280 | -20 | -1.5% | 381,600 |
| 2005/06/28 | 1,280 | 1,320 | 1,275 | 1,300 | +25 | +2% | 1,050,600 |
| 2005/06/27 | 1,240 | 1,285 | 1,240 | 1,275 | +25 | +2% | 408,400 |
| 2005/06/24 | 1,240 | 1,255 | 1,210 | 1,250 | -5 | -0.4% | 305,800 |
| 2005/06/23 | 1,190 | 1,255 | 1,190 | 1,255 | +65 | +5.5% | 664,000 |
| 2005/06/22 | 1,195 | 1,200 | 1,180 | 1,190 | -15 | -1.2% | 168,000 |
| 2005/06/21 | 1,205 | 1,215 | 1,190 | 1,205 | +30 | +2.6% | 453,600 |
| 2005/06/20 | 1,145 | 1,190 | 1,140 | 1,175 | +55 | +4.9% | 288,200 |
| 2005/06/17 | 1,125 | 1,125 | 1,110 | 1,120 | -5 | -0.4% | 40,000 |
| 2005/06/16 | 1,140 | 1,145 | 1,115 | 1,125 | -10 | -0.9% | 63,000 |
| 2005/06/15 | 1,135 | 1,140 | 1,130 | 1,135 | -5 | -0.4% | 32,800 |
| 2005/06/14 | 1,150 | 1,150 | 1,130 | 1,140 | -10 | -0.9% | 39,600 |
| 2005/06/13 | 1,155 | 1,155 | 1,125 | 1,150 | +5 | +0.4% | 43,800 |
| 2005/06/10 | 1,135 | 1,145 | 1,120 | 1,145 | +5 | +0.4% | 36,200 |
| 2005/06/09 | 1,160 | 1,160 | 1,135 | 1,140 | -10 | -0.9% | 37,800 |
| 2005/06/08 | 1,155 | 1,170 | 1,140 | 1,150 | -5 | -0.4% | 46,000 |
| 2005/06/07 | 1,155 | 1,175 | 1,155 | 1,155 | ±0 | ±0% | 83,800 |
| 2005/06/06 | 1,155 | 1,170 | 1,140 | 1,155 | -15 | -1.3% | 66,400 |
| 2005/06/03 | 1,130 | 1,170 | 1,125 | 1,170 | +55 | +4.9% | 200,000 |
| 2005/06/02 | 1,135 | 1,135 | 1,115 | 1,115 | -15 | -1.3% | 44,000 |
| 2005/06/01 | 1,115 | 1,145 | 1,115 | 1,130 | -5 | -0.4% | 98,800 |
| 2005/05/31 | 1,115 | 1,135 | 1,080 | 1,135 | +25 | +2.3% | 108,600 |
| 2005/05/30 | 1,090 | 1,115 | 1,070 | 1,110 | +40 | +3.7% | 62,400 |
| 2005/05/27 | 1,065 | 1,085 | 1,060 | 1,070 | +5 | +0.5% | 61,200 |
| 2005/05/26 | 1,080 | 1,090 | 1,055 | 1,065 | -25 | -2.3% | 65,200 |
| 2005/05/25 | 1,100 | 1,115 | 1,090 | 1,090 | -15 | -1.4% | 66,800 |
| 2005/05/24 | 1,130 | 1,135 | 1,105 | 1,105 | -20 | -1.8% | 72,800 |
| 2005/05/23 | 1,125 | 1,135 | 1,120 | 1,125 | ±0 | ±0% | 31,400 |
| 2005/05/20 | 1,135 | 1,145 | 1,120 | 1,125 | -20 | -1.7% | 54,200 |
| 2005/05/19 | 1,150 | 1,155 | 1,130 | 1,145 | ±0 | ±0% | 50,800 |
| 2005/05/18 | 1,130 | 1,145 | 1,110 | 1,145 | +5 | +0.4% | 70,800 |
| 2005/05/17 | 1,205 | 1,210 | 1,110 | 1,140 | -45 | -3.8% | 190,800 |
| 2005/05/16 | 1,175 | 1,215 | 1,160 | 1,185 | +35 | +3% | 235,400 |
| 2005/05/13 | 1,160 | 1,185 | 1,150 | 1,150 | -10 | -0.9% | 86,600 |
| 2005/05/12 | 1,140 | 1,175 | 1,140 | 1,160 | +25 | +2.2% | 85,200 |
| 2005/05/11 | 1,165 | 1,170 | 1,135 | 1,135 | -30 | -2.6% | 56,400 |
| 2005/05/10 | 1,190 | 1,195 | 1,155 | 1,165 | -25 | -2.1% | 103,200 |
| 2005/05/09 | 1,175 | 1,195 | 1,170 | 1,190 | +25 | +2.1% | 117,200 |
| 2005/05/06 | 1,185 | 1,185 | 1,160 | 1,165 | +5 | +0.4% | 110,600 |
4851～
4900
件表示中 / 5854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 | 105,200円 | +10.2% | +10.5% | 3.33% | 17.32倍 | 3.02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 |
| トヨクモ | 254,700円 | +46.2% | +20.5% | 0.79% | 25.12倍 | 9.08倍 |
|
業務アプリ展開。サイボウズ社キントーン連携と安否確認のサービスが主力。スケジューラーも |
| 出前館 | 24,900円 | +5.1% | - | 0.00% | 24900.00倍 | 0.86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 |
| 朝日放送 | 65,800円 | +0.6% | +218.1% | 1.82% | 18.31倍 | 0.38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 |
| 電算シスＨＤ | 252,100円 | +10.2% | +39.3% | 3.17% | 10.63倍 | 1.22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 |
市場注目の銘柄
チャート関連のコラム
