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 |
|---|---|---|---|---|---|---|---|
| 2021/01/06 | 3,370 | 3,480 | 3,360 | 3,375 | +25 | +0.7% | 43,900 |
| 2021/01/05 | 3,440 | 3,470 | 3,350 | 3,350 | -160 | -4.6% | 49,600 |
| 2021/01/04 | 3,460 | 3,560 | 3,375 | 3,510 | +65 | +1.9% | 66,000 |
| 2020/12/30 | 3,430 | 3,500 | 3,360 | 3,445 | +75 | +2.2% | 44,300 |
| 2020/12/29 | 3,215 | 3,445 | 3,215 | 3,370 | +135 | +4.2% | 67,400 |
| 2020/12/28 | 3,260 | 3,305 | 3,190 | 3,235 | -30 | -0.9% | 56,700 |
| 2020/12/25 | 3,315 | 3,315 | 3,200 | 3,265 | -40 | -1.2% | 43,500 |
| 2020/12/24 | 3,265 | 3,320 | 3,260 | 3,305 | +45 | +1.4% | 27,000 |
| 2020/12/23 | 3,190 | 3,290 | 3,180 | 3,260 | +85 | +2.7% | 46,600 |
| 2020/12/22 | 3,350 | 3,430 | 3,165 | 3,175 | -235 | -6.9% | 101,100 |
| 2020/12/21 | 3,500 | 3,575 | 3,390 | 3,410 | -40 | -1.2% | 40,600 |
| 2020/12/18 | 3,430 | 3,485 | 3,330 | 3,450 | +50 | +1.5% | 55,800 |
| 2020/12/17 | 3,665 | 3,665 | 3,390 | 3,400 | -195 | -5.4% | 98,700 |
| 2020/12/16 | 3,545 | 3,680 | 3,465 | 3,595 | +60 | +1.7% | 111,200 |
| 2020/12/15 | 3,400 | 3,540 | 3,400 | 3,535 | +160 | +4.7% | 74,800 |
| 2020/12/14 | 3,395 | 3,460 | 3,305 | 3,375 | +25 | +0.7% | 39,400 |
| 2020/12/11 | 3,345 | 3,400 | 3,310 | 3,350 | +75 | +2.3% | 38,100 |
| 2020/12/10 | 3,240 | 3,340 | 3,175 | 3,275 | -105 | -3.1% | 58,000 |
| 2020/12/09 | 3,295 | 3,380 | 3,195 | 3,380 | +100 | +3% | 48,600 |
| 2020/12/08 | 3,235 | 3,305 | 3,150 | 3,280 | +25 | +0.8% | 58,700 |
| 2020/12/07 | 3,550 | 3,550 | 3,245 | 3,255 | -295 | -8.3% | 106,200 |
| 2020/12/04 | 3,650 | 3,735 | 3,385 | 3,550 | -85 | -2.3% | 132,300 |
| 2020/12/03 | 3,565 | 3,825 | 3,525 | 3,635 | +165 | +4.8% | 251,900 |
| 2020/12/02 | 3,485 | 3,490 | 3,370 | 3,470 | +35 | +1% | 50,600 |
| 2020/12/01 | 3,405 | 3,530 | 3,350 | 3,435 | +35 | +1% | 62,300 |
| 2020/11/30 | 3,450 | 3,525 | 3,395 | 3,400 | -5 | -0.1% | 75,100 |
| 2020/11/27 | 3,315 | 3,450 | 3,270 | 3,405 | +50 | +1.5% | 36,000 |
| 2020/11/26 | 3,205 | 3,380 | 3,205 | 3,355 | +155 | +4.8% | 42,300 |
| 2020/11/25 | 3,350 | 3,350 | 3,200 | 3,200 | -90 | -2.7% | 56,400 |
| 2020/11/24 | 3,420 | 3,420 | 3,260 | 3,290 | -90 | -2.7% | 62,200 |
| 2020/11/20 | 3,255 | 3,420 | 3,255 | 3,380 | +165 | +5.1% | 57,800 |
| 2020/11/19 | 3,150 | 3,300 | 3,115 | 3,215 | +90 | +2.9% | 52,900 |
| 2020/11/18 | 3,125 | 3,200 | 3,070 | 3,125 | +5 | +0.2% | 57,400 |
| 2020/11/17 | 3,310 | 3,310 | 3,105 | 3,120 | -190 | -5.7% | 91,400 |
| 2020/11/16 | 3,330 | 3,385 | 3,250 | 3,310 | ±0 | ±0% | 51,500 |
| 2020/11/13 | 3,445 | 3,445 | 3,265 | 3,310 | -150 | -4.3% | 89,800 |
| 2020/11/12 | 3,415 | 3,585 | 3,335 | 3,460 | +185 | +5.6% | 123,200 |
| 2020/11/11 | 3,355 | 3,455 | 3,200 | 3,275 | -50 | -1.5% | 179,000 |
| 2020/11/10 | 3,555 | 3,555 | 3,235 | 3,325 | -385 | -10.4% | 169,300 |
| 2020/11/09 | 3,540 | 3,765 | 3,540 | 3,710 | +240 | +6.9% | 118,300 |
| 2020/11/06 | 3,475 | 3,570 | 3,385 | 3,470 | -5 | -0.1% | 58,000 |
| 2020/11/05 | 3,475 | 3,505 | 3,345 | 3,475 | -35 | -1% | 103,400 |
| 2020/11/04 | 3,290 | 3,550 | 3,215 | 3,510 | +290 | +9% | 112,100 |
| 2020/11/02 | 3,225 | 3,270 | 3,070 | 3,220 | -5 | -0.2% | 94,900 |
| 2020/10/30 | 3,355 | 3,400 | 3,185 | 3,225 | -180 | -5.3% | 90,700 |
| 2020/10/29 | 3,250 | 3,445 | 3,215 | 3,405 | +55 | +1.6% | 63,800 |
| 2020/10/28 | 3,355 | 3,455 | 3,270 | 3,350 | -75 | -2.2% | 63,200 |
| 2020/10/27 | 3,265 | 3,485 | 3,150 | 3,425 | +125 | +3.8% | 130,900 |
| 2020/10/26 | 3,600 | 3,625 | 3,230 | 3,300 | -370 | -10.1% | 139,700 |
| 2020/10/23 | 3,730 | 3,750 | 3,390 | 3,670 | -130 | -3.4% | 164,500 |
1051～
1100
件表示中 / 2036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 | 112,500円 | +23.5% | +25.7% | 3.56% | 9.92倍 | 0.88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 |
| バリオセキュア | 68,000円 | +11.4% | +20.8% | 0.00% | 7.70倍 | 0.52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 |
| ＫＹＣＯＭ | 60,000円 | +8.2% | +4.3% | 1.67% | 7.26倍 | 0.72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 |
| インタトレード | 41,000円 | +16.8% | - | 0.00% | 294.96倍 | 2.41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 |
| エイチエムコム | 73,500円 | +53.4% | +134.7% | 0.00% | 34.98倍 | 1.74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
