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 |
|---|---|---|---|---|---|---|---|
| 2005/07/05 | 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 |
| 2005/05/02 | 1,130 | 1,180 | 1,125 | 1,160 | +45 | +4% | 136,400 |
| 2005/04/28 | 1,100 | 1,135 | 1,100 | 1,115 | +20 | +1.8% | 150,400 |
| 2005/04/27 | 1,100 | 1,100 | 1,085 | 1,095 | -5 | -0.5% | 66,600 |
| 2005/04/26 | 1,130 | 1,135 | 1,100 | 1,100 | -20 | -1.8% | 91,200 |
| 2005/04/25 | 1,135 | 1,135 | 1,110 | 1,120 | +5 | +0.4% | 92,600 |
| 2005/04/22 | 1,140 | 1,140 | 1,110 | 1,115 | +15 | +1.4% | 124,000 |
| 2005/04/21 | 1,095 | 1,100 | 1,065 | 1,100 | +5 | +0.5% | 95,600 |
4901～
4950
件表示中 / 5897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 | 108,000円 | +10.2% | +10.5% | 3.24% | 17.78倍 | 3.10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 |
| セレス | 244,900円 | +2.5% | +21.4% | 2.45% | 8.44倍 | 2.54倍 |
|
ポイントサイト「モッピー」やアフィリエイト運営、広告が収益源。暗号資産販売所も運営 |
| アイネット | 185,100円 | +8.4% | +4.4% | 3.13% | 15.27倍 | 1.46倍 |
|
ＤＣ（データセンター）規模は独立系上位。ＤＣ軸に情報処理・システム開発。宇宙関連事業強化 |
| ＥＬＥＭＥＮＴＳ | 119,100円 | +46.6% | - | 0.00% | - | 13.96倍 |
|
顔認証のＡＩサービス会社。通信・金融の本人確認に実績。データ活用による最適化事業に注力 |
| ダイナミクマ | 119,800円 | -6.2% | - | 0.00% | - | 3.17倍 |
|
高精度３次元地図データ大手。政府主導、国内自動車メーカー出資で発足。世界２６カ国に展開 |
市場注目の銘柄
チャート関連のコラム
