イノベーションホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 1,366 | 1,415 | 1,365 | 1,376 | -45 | -3.2% | 30,900 |
| 2018/02/19 | 1,362 | 1,421 | 1,354 | 1,421 | +89 | +6.7% | 39,300 |
| 2018/02/16 | 1,300 | 1,347 | 1,300 | 1,332 | +64 | +5% | 24,300 |
| 2018/02/15 | 1,300 | 1,320 | 1,211 | 1,268 | -30 | -2.3% | 38,000 |
| 2018/02/14 | 1,286 | 1,320 | 1,286 | 1,298 | -2 | -0.2% | 39,700 |
| 2018/02/13 | 1,299 | 1,320 | 1,222 | 1,300 | +135 | +11.6% | 88,700 |
| 2018/02/09 | 1,091 | 1,184 | 1,081 | 1,165 | -46 | -3.8% | 36,200 |
| 2018/02/08 | 1,212 | 1,224 | 1,183 | 1,211 | +29 | +2.5% | 32,200 |
| 2018/02/07 | 1,326 | 1,329 | 1,182 | 1,182 | +6 | +0.5% | 90,300 |
| 2018/02/06 | 1,167 | 1,221 | 1,080 | 1,176 | -157 | -11.8% | 141,200 |
| 2018/02/05 | 1,338 | 1,362 | 1,303 | 1,333 | -87 | -6.1% | 87,200 |
| 2018/02/02 | 1,431 | 1,445 | 1,380 | 1,420 | -98 | -6.5% | 123,000 |
| 2018/02/01 | 1,531 | 1,538 | 1,461 | 1,518 | -3 | -0.2% | 80,300 |
| 2018/01/31 | 1,422 | 1,538 | 1,422 | 1,521 | +65 | +4.5% | 97,200 |
| 2018/01/30 | 1,580 | 1,583 | 1,453 | 1,456 | -174 | -10.7% | 116,200 |
| 2018/01/29 | 1,614 | 1,659 | 1,550 | 1,630 | -10 | -0.6% | 61,700 |
| 2018/01/26 | 1,720 | 1,720 | 1,627.5 | 1,640 | -80 | -4.7% | 160,400 |
| 2018/01/25 | 1,727.5 | 1,745 | 1,697.5 | 1,720 | -15 | -0.9% | 55,600 |
| 2018/01/24 | 1,705 | 1,745 | 1,695 | 1,735 | +22.5 | +1.3% | 58,800 |
| 2018/01/23 | 1,762.5 | 1,762.5 | 1,695 | 1,712.5 | -5 | -0.3% | 80,400 |
| 2018/01/22 | 1,675 | 1,735 | 1,632.5 | 1,717.5 | +10 | +0.6% | 110,800 |
| 2018/01/19 | 1,800 | 1,800 | 1,700 | 1,707.5 | -92.5 | -5.1% | 173,200 |
| 2018/01/18 | 1,847.5 | 1,850 | 1,777.5 | 1,800 | -17.5 | -1% | 99,600 |
| 2018/01/17 | 1,752.5 | 1,835 | 1,732.5 | 1,817.5 | +47.5 | +2.7% | 128,400 |
| 2018/01/16 | 1,747.5 | 1,820 | 1,707.5 | 1,770 | +45 | +2.6% | 94,800 |
| 2018/01/15 | 1,762.5 | 1,767.5 | 1,697.5 | 1,725 | -32.5 | -1.8% | 62,800 |
| 2018/01/12 | 1,677.5 | 1,757.5 | 1,677.5 | 1,757.5 | +55 | +3.2% | 57,600 |
| 2018/01/11 | 1,775 | 1,780 | 1,695 | 1,702.5 | -67.5 | -3.8% | 82,800 |
| 2018/01/10 | 1,682.5 | 1,785 | 1,645 | 1,770 | +80 | +4.7% | 128,800 |
| 2018/01/09 | 1,650 | 1,700 | 1,622.5 | 1,690 | +27.5 | +1.7% | 88,000 |
| 2018/01/05 | 1,735 | 1,750 | 1,650 | 1,662.5 | -80 | -4.6% | 145,200 |
| 2018/01/04 | 1,792.5 | 1,800 | 1,705 | 1,742.5 | -35 | -2% | 125,600 |
| 2017/12/29 | 1,777.5 | 1,825 | 1,750 | 1,777.5 | ±0 | ±0% | 130,800 |
| 2017/12/28 | 1,950 | 1,950 | 1,765 | 1,777.5 | -192.5 | -9.8% | 366,000 |
| 2017/12/27 | 1,875 | 1,992.5 | 1,787.5 | 1,970 | +115 | +6.2% | 364,000 |
| 2017/12/26 | 1,812.5 | 1,932.5 | 1,745 | 1,855 | +67.5 | +3.8% | 688,000 |
| 2017/12/25 | 1,620 | 1,812.5 | 1,562.5 | 1,787.5 | +225 | +14.4% | 476,800 |
| 2017/12/22 | 1,545 | 1,582.5 | 1,525 | 1,562.5 | +40 | +2.6% | 178,400 |
| 2017/12/21 | 1,427.5 | 1,547.5 | 1,415 | 1,522.5 | +80 | +5.5% | 435,200 |
| 2017/12/20 | 1,422.5 | 1,442.5 | 1,350 | 1,442.5 | +30 | +2.1% | 131,600 |
| 2017/12/19 | 1,422.5 | 1,427.5 | 1,385 | 1,412.5 | -25 | -1.7% | 64,800 |
| 2017/12/18 | 1,375 | 1,437.5 | 1,357.5 | 1,437.5 | +87.5 | +6.5% | 202,800 |
| 2017/12/15 | 1,495 | 1,497.5 | 1,315 | 1,350 | -45 | -3.2% | 766,800 |
| 2017/12/14 | 1,395 | 1,395 | 1,395 | 1,395 | +175 | +14.3% | 18,800 |
| 2017/12/13 | 1,295 | 1,297.5 | 1,212.5 | 1,220 | -82.5 | -6.3% | 141,200 |
| 2017/12/12 | 1,300 | 1,347.5 | 1,282.5 | 1,302.5 | +20 | +1.6% | 116,800 |
| 2017/12/11 | 1,300 | 1,307.5 | 1,267.5 | 1,282.5 | ±0 | ±0% | 112,800 |
| 2017/12/08 | 1,462.5 | 1,477.5 | 1,250 | 1,282.5 | -167.5 | -11.6% | 732,400 |
| 2017/12/07 | 1,392.5 | 1,462.5 | 1,355 | 1,450 | +50 | +3.6% | 555,600 |
| 2017/12/06 | 1,337.5 | 1,435 | 1,295 | 1,400 | +77.5 | +5.9% | 706,800 |
1651～
1700
件表示中 / 1728件
類似銘柄と比較する
現在ご覧いただいている「イノベーション」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 |
|---|---|---|---|---|---|---|---|---|
| イノベーション | 94,000円 | +16.8% | +23.6% | 2.23% | 18.95倍 | 4.57倍 |
|
飲食店向け小規模店舗の転貸借事業が柱。東京２３区中心に１都３県で展開。クロップスの子会社 |
| ファースト住 | 100,300円 | -14.9% | -18.1% | 4.29% | 10.56倍 | 0.37倍 |
|
旧飯田建設加古川支店がのれん分けで独立。ミニ開発の戸建て分譲、１次取得者層が主要顧客 |
| Ｆブラザース | 115,100円 | -21.4% | -68.7% | 5.82% | 22.42倍 | 0.67倍 |
|
不動産の自己勘定投資と私募ファンド運用が柱。商業施設、オフィスビルに加えてホテル拡充 |
| フェイスＮＷ | 166,500円 | +48.1% | +124.2% | 5.77% | 6.09倍 | 2.36倍 |
|
投資家向けＲＣ賃貸物件の１棟売りが柱。土地仕入れから施工、管理まで担う。東京・城南中心 |
| 和田興産 | 136,300円 | +3.0% | +8.6% | 4.77% | 5.06倍 | 0.48倍 |
|
独立系マンション開発。「ワコーレ」商標で姫路―阪神間が地盤。賃貸併営。販売外部委託 |
市場注目の銘柄
チャート関連のコラム
