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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,168 | 1,168 | 1,160 | 1,166 | -10 | -0.9% | 500 |
| 2025/01/20 | 1,173 | 1,191 | 1,173 | 1,176 | +3 | +0.3% | 1,500 |
| 2025/01/17 | 1,173 | 1,173 | 1,154 | 1,173 | ±0 | ±0% | 1,500 |
| 2025/01/16 | 1,192 | 1,198 | 1,146 | 1,173 | +1 | +0.1% | 7,900 |
| 2025/01/15 | 1,165 | 1,199 | 1,160 | 1,172 | +7 | +0.6% | 2,700 |
| 2025/01/14 | 1,206 | 1,209 | 1,165 | 1,165 | -55 | -4.5% | 1,400 |
| 2025/01/10 | 1,220 | 1,238 | 1,220 | 1,220 | -22 | -1.8% | 500 |
| 2025/01/09 | 1,244 | 1,244 | 1,242 | 1,242 | +3 | +0.2% | 300 |
| 2025/01/08 | 1,212 | 1,242 | 1,210 | 1,239 | +34 | +2.8% | 700 |
| 2025/01/07 | 1,227 | 1,228 | 1,205 | 1,205 | -12 | -1% | 4,900 |
| 2025/01/06 | 1,190 | 1,219 | 1,190 | 1,217 | +32 | +2.7% | 3,300 |
| 2024/12/30 | 1,184 | 1,209 | 1,184 | 1,185 | +9 | +0.8% | 1,600 |
| 2024/12/27 | 1,165 | 1,186 | 1,162 | 1,176 | +23 | +2% | 3,300 |
| 2024/12/26 | 1,166 | 1,173 | 1,151 | 1,153 | -13 | -1.1% | 11,100 |
| 2024/12/25 | 1,161 | 1,175 | 1,150 | 1,166 | +4 | +0.3% | 9,100 |
| 2024/12/24 | 1,169 | 1,183 | 1,154 | 1,162 | -6 | -0.5% | 21,000 |
| 2024/12/23 | 1,155 | 1,173 | 1,140 | 1,168 | +18 | +1.6% | 14,500 |
| 2024/12/20 | 1,138 | 1,158 | 1,138 | 1,150 | +5 | +0.4% | 3,700 |
| 2024/12/19 | 1,140 | 1,150 | 1,134 | 1,145 | -5 | -0.4% | 3,800 |
| 2024/12/18 | 1,135 | 1,162 | 1,135 | 1,150 | +17 | +1.5% | 12,700 |
| 2024/12/17 | 1,133 | 1,140 | 1,123 | 1,133 | -1 | -0.1% | 5,000 |
| 2024/12/16 | 1,150 | 1,155 | 1,125 | 1,134 | +12 | +1.1% | 7,200 |
| 2024/12/13 | 1,123 | 1,135 | 1,122 | 1,122 | -8 | -0.7% | 1,500 |
| 2024/12/12 | 1,141 | 1,141 | 1,113 | 1,130 | -9 | -0.8% | 4,000 |
| 2024/12/11 | 1,136 | 1,153 | 1,136 | 1,139 | +3 | +0.3% | 1,800 |
| 2024/12/10 | 1,152 | 1,152 | 1,136 | 1,136 | -8 | -0.7% | 2,000 |
| 2024/12/09 | 1,154 | 1,156 | 1,137 | 1,144 | +8 | +0.7% | 7,900 |
| 2024/12/06 | 1,131 | 1,158 | 1,119 | 1,136 | +8 | +0.7% | 12,000 |
| 2024/12/05 | 1,126 | 1,129 | 1,115 | 1,128 | +17 | +1.5% | 13,900 |
| 2024/12/04 | 1,113 | 1,128 | 1,105 | 1,111 | +11 | +1% | 9,200 |
| 2024/12/03 | 1,108 | 1,115 | 1,096 | 1,100 | -7 | -0.6% | 5,400 |
| 2024/12/02 | 1,114 | 1,117 | 1,106 | 1,107 | -22 | -1.9% | 1,100 |
| 2024/11/29 | 1,120 | 1,129 | 1,120 | 1,129 | +5 | +0.4% | 200 |
| 2024/11/28 | 1,123 | 1,125 | 1,114 | 1,124 | -1 | -0.1% | 4,900 |
| 2024/11/27 | 1,138 | 1,139 | 1,123 | 1,125 | -2 | -0.2% | 4,200 |
| 2024/11/26 | 1,126 | 1,146 | 1,125 | 1,127 | +1 | +0.1% | 6,000 |
| 2024/11/25 | 1,123 | 1,130 | 1,120 | 1,126 | +3 | +0.3% | 3,300 |
| 2024/11/22 | 1,136 | 1,139 | 1,122 | 1,123 | -7 | -0.6% | 4,600 |
| 2024/11/21 | 1,137 | 1,139 | 1,124 | 1,130 | +7 | +0.6% | 6,900 |
| 2024/11/20 | 1,140 | 1,146 | 1,123 | 1,123 | +3 | +0.3% | 5,300 |
| 2024/11/19 | 1,133 | 1,133 | 1,119 | 1,120 | +3 | +0.3% | 6,800 |
| 2024/11/18 | 1,116 | 1,126 | 1,114 | 1,117 | +2 | +0.2% | 3,300 |
| 2024/11/15 | 1,124 | 1,129 | 1,114 | 1,115 | -9 | -0.8% | 2,100 |
| 2024/11/14 | 1,128 | 1,128 | 1,124 | 1,124 | -9 | -0.8% | 6,300 |
| 2024/11/13 | 1,133 | 1,135 | 1,123 | 1,133 | -7 | -0.6% | 6,700 |
| 2024/11/12 | 1,191 | 1,191 | 1,119 | 1,140 | -70 | -5.8% | 21,700 |
| 2024/11/11 | 1,215 | 1,215 | 1,191 | 1,210 | -20 | -1.6% | 1,300 |
| 2024/11/08 | 1,243 | 1,245 | 1,230 | 1,230 | -2 | -0.2% | 3,300 |
| 2024/11/07 | 1,232 | 1,232 | 1,232 | 1,232 | +6 | +0.5% | 400 |
| 2024/11/06 | 1,243 | 1,243 | 1,226 | 1,226 | -14 | -1.1% | 900 |
51～
100
件表示中 / 2024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 | 104,400円 | +23.5% | +25.7% | 3.83% | 9.21倍 | 0.82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 |
| Ｃｏｃｏｌｉｖｅ | 99,000円 | +23.1% | +22.7% | 0.00% | 15.88倍 | 3.87倍 |
|
不動産向け営業支援クラウドサービス「ＫＡＳＩＫＡ」を自社開発。導入先は１０００社超 |
| エイチエムコム | 69,900円 | +53.4% | +134.7% | 0.00% | 33.27倍 | 1.66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 |
| ＩＰＳ | 114,300円 | +11.9% | +7.4% | 3.32% | 10.67倍 | 1.77倍 |
|
関西地盤に企業向け情報システム開発。ＳＡＰのＥＲＰを中心に販売。２５年７月、持株会社移行 |
| バリオセキュア | 61,900円 | +4.3% | -6.9% | 0.00% | 8.33倍 | 0.49倍 |
|
ネットセキュリティ専業。構築や運用、機器販売等展開。中堅中小に強い。ＨＥＲＯＺが親会社 |
市場注目の銘柄
チャート関連のコラム
