イノベーションの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2024/05/17 | 1,225 | 1,246 | 1,221 | 1,246 | +15 | +1.2% | 1,600 |
2024/05/16 | 1,238 | 1,255 | 1,210 | 1,231 | ±0 | ±0% | 8,600 |
2024/05/15 | 1,249 | 1,256 | 1,231 | 1,231 | +3 | +0.2% | 5,500 |
2024/05/14 | 1,221 | 1,238 | 1,211 | 1,228 | +13 | +1.1% | 4,600 |
2024/05/13 | 1,280 | 1,290 | 1,215 | 1,215 | -35 | -2.8% | 14,000 |
2024/05/10 | 1,235 | 1,251 | 1,228 | 1,250 | +9 | +0.7% | 20,000 |
2024/05/09 | 1,250 | 1,254 | 1,240 | 1,241 | -11 | -0.9% | 4,700 |
2024/05/08 | 1,250 | 1,268 | 1,230 | 1,252 | +2 | +0.2% | 10,800 |
2024/05/07 | 1,250 | 1,262 | 1,239 | 1,250 | +25 | +2% | 1,600 |
2024/05/02 | 1,236 | 1,236 | 1,224 | 1,225 | -11 | -0.9% | 900 |
2024/05/01 | 1,236 | 1,245 | 1,236 | 1,236 | ±0 | ±0% | 900 |
2024/04/30 | 1,215 | 1,236 | 1,213 | 1,236 | +22 | +1.8% | 21,200 |
2024/04/26 | 1,221 | 1,240 | 1,211 | 1,214 | -7 | -0.6% | 10,800 |
2024/04/25 | 1,253 | 1,253 | 1,221 | 1,221 | -32 | -2.6% | 4,300 |
2024/04/24 | 1,253 | 1,253 | 1,253 | 1,253 | ±0 | ±0% | 100 |
2024/04/23 | 1,253 | 1,253 | 1,253 | 1,253 | +6 | +0.5% | 500 |
2024/04/22 | 1,247 | 1,248 | 1,222 | 1,247 | -1 | -0.1% | 5,600 |
2024/04/19 | 1,250 | 1,251 | 1,215 | 1,248 | -2 | -0.2% | 7,900 |
2024/04/18 | 1,240 | 1,251 | 1,240 | 1,250 | -3 | -0.2% | 1,700 |
2024/04/17 | 1,264 | 1,264 | 1,237 | 1,253 | -7 | -0.6% | 5,800 |
2024/04/16 | 1,242 | 1,260 | 1,233 | 1,260 | +11 | +0.9% | 2,200 |
2024/04/15 | 1,237 | 1,250 | 1,231 | 1,249 | +12 | +1% | 1,200 |
2024/04/12 | 1,238 | 1,268 | 1,237 | 1,237 | +1 | +0.1% | 1,300 |
2024/04/11 | 1,250 | 1,254 | 1,236 | 1,236 | -14 | -1.1% | 1,900 |
2024/04/10 | 1,250 | 1,254 | 1,237 | 1,250 | +12 | +1% | 2,000 |
2024/04/09 | 1,243 | 1,246 | 1,238 | 1,238 | -5 | -0.4% | 7,200 |
2024/04/08 | 1,238 | 1,243 | 1,226 | 1,243 | +2 | +0.2% | 10,900 |
2024/04/05 | 1,251 | 1,251 | 1,241 | 1,241 | -12 | -1% | 1,300 |
2024/04/04 | 1,251 | 1,269 | 1,250 | 1,253 | +2 | +0.2% | 1,200 |
2024/04/03 | 1,268 | 1,288 | 1,251 | 1,251 | -31 | -2.4% | 3,200 |
2024/04/02 | 1,300 | 1,300 | 1,282 | 1,282 | -18 | -1.4% | 2,700 |
2024/04/01 | 1,302 | 1,310 | 1,283 | 1,300 | -2 | -0.2% | 4,100 |
2024/03/29 | 1,281 | 1,329 | 1,269 | 1,302 | +36 | +2.8% | 7,700 |
2024/03/28 | 1,276 | 1,276 | 1,266 | 1,266 | -34 | -2.6% | 3,900 |
2024/03/27 | 1,290 | 1,300 | 1,275 | 1,300 | +32 | +2.5% | 11,900 |
2024/03/26 | 1,276 | 1,276 | 1,267 | 1,268 | -11 | -0.9% | 5,900 |
2024/03/25 | 1,279 | 1,285 | 1,276 | 1,279 | +4 | +0.3% | 2,700 |
2024/03/22 | 1,280 | 1,280 | 1,273 | 1,275 | ±0 | ±0% | 1,200 |
2024/03/21 | 1,268 | 1,283 | 1,268 | 1,275 | +7 | +0.6% | 3,200 |
2024/03/19 | 1,292 | 1,295 | 1,254 | 1,268 | -24 | -1.9% | 5,400 |
2024/03/18 | 1,250 | 1,297 | 1,244 | 1,292 | +49 | +3.9% | 6,400 |
2024/03/15 | 1,230 | 1,244 | 1,230 | 1,243 | -16 | -1.3% | 6,300 |
2024/03/14 | 1,243 | 1,269 | 1,243 | 1,259 | +18 | +1.5% | 1,200 |
2024/03/13 | 1,250 | 1,250 | 1,220 | 1,241 | -15 | -1.2% | 4,200 |
2024/03/12 | 1,243 | 1,256 | 1,243 | 1,256 | +12 | +1% | 300 |
2024/03/11 | 1,249 | 1,249 | 1,242 | 1,244 | -4 | -0.3% | 1,900 |
2024/03/08 | 1,250 | 1,263 | 1,243 | 1,248 | -15 | -1.2% | 2,900 |
2024/03/07 | 1,268 | 1,270 | 1,243 | 1,263 | +4 | +0.3% | 6,900 |
2024/03/06 | 1,250 | 1,259 | 1,250 | 1,259 | +14 | +1.1% | 1,500 |
2024/03/05 | 1,239 | 1,249 | 1,237 | 1,245 | +9 | +0.7% | 2,600 |
1~
50
件表示中 / 1808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 | 124,600円 | +23.5% | +25.7% | 3.21% | 11.00倍 | 0.94倍 |
|
IT製品比較・資料請求サイト運営。掲載企業に成果報酬型課金。クラウド型マーケツールも |
ココペリ | 42,200円 | +9.8% | -5.0% | 0.00% | 1623.08倍 | 1.85倍 |
|
中小企業支援プラットフォーム「BigAdvance」運営。金融機関通じSaaSで提供 |
システムズD | 95,400円 | +5.7% | -24.9% | 4.72% | 13.51倍 | 0.73倍 |
|
SIとデータ入力が柱。物流SIなどM&A展開中。会計ソフトのPCA創業者一族が筆頭株主 |
WACUL | 46,500円 | +22.9% | +3.4% | 0.00% | 15.44倍 | 2.74倍 |
|
デジタルマーケティングと人材マッチング事業。データ分析・改善ツール展開、DXコンサルも |
ジョルダン | 62,800円 | +3.2% | +4.5% | 0.96% | 32.02倍 | 0.70倍 |
|
目的地までの経路探索ソフト「乗換案内」の開発販売が主軸。モバチケなどMaaSも展開 |
市場注目の銘柄
チャート関連のコラム