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 |
|---|---|---|---|---|---|---|---|
| 2022/01/13 | 3,605 | 3,665 | 3,555 | 3,600 | -5 | -0.1% | 20,600 |
| 2022/01/12 | 3,605 | 3,735 | 3,605 | 3,605 | +120 | +3.4% | 44,000 |
| 2022/01/11 | 3,410 | 3,530 | 3,365 | 3,485 | +5 | +0.1% | 34,600 |
| 2022/01/07 | 3,340 | 3,495 | 3,340 | 3,480 | +185 | +5.6% | 33,900 |
| 2022/01/06 | 3,335 | 3,405 | 3,280 | 3,295 | -150 | -4.4% | 56,100 |
| 2022/01/05 | 3,615 | 3,615 | 3,405 | 3,445 | -225 | -6.1% | 57,900 |
| 2022/01/04 | 3,825 | 3,825 | 3,615 | 3,670 | -85 | -2.3% | 26,000 |
| 2021/12/30 | 3,650 | 3,820 | 3,650 | 3,755 | +35 | +0.9% | 24,900 |
| 2021/12/29 | 3,725 | 3,810 | 3,665 | 3,720 | -55 | -1.5% | 21,900 |
| 2021/12/28 | 3,870 | 3,870 | 3,660 | 3,775 | -25 | -0.7% | 32,500 |
| 2021/12/27 | 3,905 | 3,960 | 3,790 | 3,800 | -105 | -2.7% | 27,500 |
| 2021/12/24 | 3,675 | 3,960 | 3,675 | 3,905 | +230 | +6.3% | 85,500 |
| 2021/12/23 | 3,585 | 3,760 | 3,505 | 3,675 | +90 | +2.5% | 43,500 |
| 2021/12/22 | 3,365 | 3,610 | 3,335 | 3,585 | +290 | +8.8% | 58,400 |
| 2021/12/21 | 3,275 | 3,370 | 3,170 | 3,295 | +90 | +2.8% | 33,500 |
| 2021/12/20 | 3,325 | 3,405 | 3,200 | 3,205 | -160 | -4.8% | 53,700 |
| 2021/12/17 | 3,465 | 3,470 | 3,345 | 3,365 | -195 | -5.5% | 47,100 |
| 2021/12/16 | 3,730 | 3,730 | 3,540 | 3,560 | -70 | -1.9% | 30,600 |
| 2021/12/15 | 3,420 | 3,690 | 3,420 | 3,630 | +275 | +8.2% | 62,600 |
| 2021/12/14 | 3,335 | 3,440 | 3,335 | 3,355 | -15 | -0.4% | 25,700 |
| 2021/12/13 | 3,455 | 3,480 | 3,330 | 3,370 | -30 | -0.9% | 26,600 |
| 2021/12/10 | 3,555 | 3,570 | 3,360 | 3,400 | -225 | -6.2% | 63,500 |
| 2021/12/09 | 3,675 | 3,725 | 3,565 | 3,625 | -75 | -2% | 25,100 |
| 2021/12/08 | 3,770 | 3,820 | 3,660 | 3,700 | ±0 | ±0% | 34,300 |
| 2021/12/07 | 3,480 | 3,730 | 3,455 | 3,700 | +260 | +7.6% | 41,500 |
| 2021/12/06 | 3,520 | 3,610 | 3,390 | 3,440 | -45 | -1.3% | 50,700 |
| 2021/12/03 | 3,310 | 3,490 | 3,240 | 3,485 | +245 | +7.6% | 45,800 |
| 2021/12/02 | 3,490 | 3,490 | 3,240 | 3,240 | -315 | -8.9% | 72,900 |
| 2021/12/01 | 3,400 | 3,590 | 3,330 | 3,555 | +120 | +3.5% | 33,500 |
| 2021/11/30 | 3,525 | 3,645 | 3,435 | 3,435 | +25 | +0.7% | 44,500 |
| 2021/11/29 | 3,580 | 3,695 | 3,380 | 3,410 | -310 | -8.3% | 73,500 |
| 2021/11/26 | 3,625 | 3,720 | 3,545 | 3,720 | +50 | +1.4% | 26,700 |
| 2021/11/25 | 3,700 | 3,825 | 3,630 | 3,670 | +35 | +1% | 45,300 |
| 2021/11/24 | 3,705 | 3,705 | 3,470 | 3,635 | -190 | -5% | 67,400 |
| 2021/11/22 | 3,715 | 3,920 | 3,680 | 3,825 | +180 | +4.9% | 51,800 |
| 2021/11/19 | 3,665 | 3,790 | 3,555 | 3,645 | -10 | -0.3% | 28,200 |
| 2021/11/18 | 3,795 | 3,795 | 3,615 | 3,655 | -70 | -1.9% | 47,900 |
| 2021/11/17 | 3,640 | 4,000 | 3,640 | 3,725 | +150 | +4.2% | 176,900 |
| 2021/11/16 | 3,655 | 3,660 | 3,500 | 3,575 | -80 | -2.2% | 35,000 |
| 2021/11/15 | 3,635 | 3,660 | 3,410 | 3,655 | +155 | +4.4% | 44,900 |
| 2021/11/12 | 3,285 | 3,530 | 3,285 | 3,500 | +190 | +5.7% | 41,900 |
| 2021/11/11 | 3,485 | 3,585 | 3,200 | 3,310 | -170 | -4.9% | 123,800 |
| 2021/11/10 | 3,580 | 3,815 | 3,400 | 3,480 | +365 | +11.7% | 381,800 |
| 2021/11/09 | 3,025 | 3,155 | 3,020 | 3,115 | +110 | +3.7% | 61,700 |
| 2021/11/08 | 2,962 | 3,005 | 2,887 | 3,005 | +52 | +1.8% | 54,300 |
| 2021/11/05 | 2,974 | 2,974 | 2,914 | 2,953 | -12 | -0.4% | 4,500 |
| 2021/11/04 | 2,965 | 2,972 | 2,935 | 2,965 | ±0 | ±0% | 4,600 |
| 2021/11/02 | 3,010 | 3,010 | 2,922 | 2,965 | -24 | -0.8% | 8,600 |
| 2021/11/01 | 2,931 | 3,010 | 2,931 | 2,989 | +66 | +2.3% | 10,600 |
| 2021/10/29 | 2,894 | 2,925 | 2,860 | 2,923 | +23 | +0.8% | 6,600 |
801～
850
件表示中 / 2035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 | 114,000円 | +23.5% | +25.7% | 3.51% | 10.06倍 | 0.89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 |
| インタトレード | 41,400円 | +16.8% | - | 0.00% | 297.84倍 | 2.43倍 |
|
証券やＦＸの取引システム開発・保守が柱。ヘルスケア併営。持分に暗号資産交換業者ＤＡＭＳ |
| ジョルダン | 60,300円 | -1.0% | - | 1.00% | - | 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 |
| ＫＹＣＯＭ | 59,200円 | +8.2% | +4.3% | 1.69% | 7.16倍 | 0.71倍 |
|
福井県発祥。システム開発は通信や公共に強み。アウトソーシング強化。レンタカー事業も |
| エイチエムコム | 72,900円 | +53.4% | +134.7% | 0.00% | 34.70倍 | 1.73倍 |
|
ＡＩ活用の音声認識ソリューションを展開。自動応答や異音検知、会議可視化などＡＩ製品も |
市場注目の銘柄
チャート関連のコラム
