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 |
|---|---|---|---|---|---|---|---|
| 2021/03/22 | 3,300 | 3,390 | 3,270 | 3,350 | +70 | +2.1% | 21,400 |
| 2021/03/19 | 3,295 | 3,320 | 3,205 | 3,280 | +40 | +1.2% | 39,600 |
| 2021/03/18 | 3,190 | 3,290 | 3,190 | 3,240 | +80 | +2.5% | 24,000 |
| 2021/03/17 | 3,175 | 3,235 | 3,160 | 3,160 | -70 | -2.2% | 20,600 |
| 2021/03/16 | 3,085 | 3,250 | 3,050 | 3,230 | +110 | +3.5% | 34,800 |
| 2021/03/15 | 3,200 | 3,240 | 3,105 | 3,120 | -65 | -2% | 28,600 |
| 2021/03/12 | 3,090 | 3,265 | 3,090 | 3,185 | +135 | +4.4% | 52,600 |
| 2021/03/11 | 2,919 | 3,075 | 2,919 | 3,050 | +102 | +3.5% | 25,900 |
| 2021/03/10 | 2,919 | 3,045 | 2,875 | 2,948 | +73 | +2.5% | 48,500 |
| 2021/03/09 | 2,751 | 2,918 | 2,705 | 2,875 | +67 | +2.4% | 36,500 |
| 2021/03/08 | 2,814 | 2,878 | 2,790 | 2,808 | -6 | -0.2% | 36,500 |
| 2021/03/05 | 2,781 | 2,828 | 2,655 | 2,814 | -6 | -0.2% | 83,000 |
| 2021/03/04 | 2,860 | 2,922 | 2,781 | 2,820 | -102 | -3.5% | 86,800 |
| 2021/03/03 | 3,200 | 3,200 | 2,922 | 2,922 | -278 | -8.7% | 141,000 |
| 2021/03/02 | 3,200 | 3,265 | 3,165 | 3,200 | +20 | +0.6% | 30,200 |
| 2021/03/01 | 3,240 | 3,265 | 3,150 | 3,180 | -65 | -2% | 34,800 |
| 2021/02/26 | 3,170 | 3,290 | 3,130 | 3,245 | -65 | -2% | 78,000 |
| 2021/02/25 | 3,295 | 3,365 | 3,245 | 3,310 | +85 | +2.6% | 40,700 |
| 2021/02/24 | 3,460 | 3,460 | 3,215 | 3,225 | -235 | -6.8% | 105,300 |
| 2021/02/22 | 3,585 | 3,585 | 3,460 | 3,460 | -55 | -1.6% | 45,200 |
| 2021/02/19 | 3,480 | 3,600 | 3,460 | 3,515 | +10 | +0.3% | 59,700 |
| 2021/02/18 | 3,675 | 3,675 | 3,490 | 3,505 | -165 | -4.5% | 141,800 |
| 2021/02/17 | 3,760 | 3,845 | 3,640 | 3,670 | -115 | -3% | 121,100 |
| 2021/02/16 | 3,700 | 3,880 | 3,670 | 3,785 | +150 | +4.1% | 218,400 |
| 2021/02/15 | 3,810 | 3,840 | 3,610 | 3,635 | -235 | -6.1% | 222,500 |
| 2021/02/12 | 4,120 | 4,345 | 3,860 | 3,870 | -230 | -5.6% | 318,800 |
| 2021/02/10 | 3,870 | 4,200 | 3,635 | 4,100 | +255 | +6.6% | 455,100 |
| 2021/02/09 | 3,800 | 3,860 | 3,690 | 3,845 | +65 | +1.7% | 165,700 |
| 2021/02/08 | 3,815 | 3,815 | 3,675 | 3,780 | +5 | +0.1% | 75,100 |
| 2021/02/05 | 3,800 | 3,820 | 3,725 | 3,775 | ±0 | ±0% | 62,000 |
| 2021/02/04 | 3,670 | 3,800 | 3,660 | 3,775 | +100 | +2.7% | 55,100 |
| 2021/02/03 | 3,750 | 3,765 | 3,650 | 3,675 | -65 | -1.7% | 40,400 |
| 2021/02/02 | 3,700 | 3,745 | 3,635 | 3,740 | +100 | +2.7% | 37,500 |
| 2021/02/01 | 3,475 | 3,650 | 3,475 | 3,640 | +130 | +3.7% | 50,000 |
| 2021/01/29 | 3,665 | 3,750 | 3,500 | 3,510 | -50 | -1.4% | 98,500 |
| 2021/01/28 | 3,550 | 3,685 | 3,475 | 3,560 | -200 | -5.3% | 127,500 |
| 2021/01/27 | 3,780 | 3,855 | 3,725 | 3,760 | +20 | +0.5% | 53,400 |
| 2021/01/26 | 3,835 | 3,855 | 3,710 | 3,740 | -155 | -4% | 93,200 |
| 2021/01/25 | 3,940 | 3,950 | 3,725 | 3,895 | +100 | +2.6% | 173,900 |
| 2021/01/22 | 3,570 | 3,855 | 3,565 | 3,795 | +230 | +6.5% | 178,000 |
| 2021/01/21 | 3,440 | 3,615 | 3,440 | 3,565 | +140 | +4.1% | 89,700 |
| 2021/01/20 | 3,495 | 3,515 | 3,385 | 3,425 | -60 | -1.7% | 67,200 |
| 2021/01/19 | 3,335 | 3,495 | 3,290 | 3,485 | +200 | +6.1% | 94,100 |
| 2021/01/18 | 3,305 | 3,335 | 3,235 | 3,285 | -60 | -1.8% | 40,400 |
| 2021/01/15 | 3,285 | 3,345 | 3,255 | 3,345 | +60 | +1.8% | 41,300 |
| 2021/01/14 | 3,390 | 3,390 | 3,255 | 3,285 | -90 | -2.7% | 58,000 |
| 2021/01/13 | 3,350 | 3,430 | 3,340 | 3,375 | +40 | +1.2% | 42,700 |
| 2021/01/12 | 3,355 | 3,355 | 3,265 | 3,335 | -5 | -0.1% | 30,400 |
| 2021/01/08 | 3,360 | 3,415 | 3,305 | 3,340 | +25 | +0.8% | 32,500 |
| 2021/01/07 | 3,385 | 3,410 | 3,315 | 3,315 | -60 | -1.8% | 39,900 |
1051～
1100
件表示中 / 2086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 | 101,300円 | +55.3% | 0.0% | 3.95% | 13.40倍 | 0.79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 |
| Ｆｕｓｉｃ | 221,000円 | +6.5% | +24.2% | 0.00% | 15.68倍 | 2.65倍 |
|
クラウド型システム開発主力。ＡＩ、ＩｏＴ使いデータ収集・解析分野へ展開。研究機関に強い |
| エクスモーション | 92,000円 | +13.0% | +27.4% | 2.17% | 21.67倍 | 1.74倍 |
|
組み込みソフトの品質改善に特化したコンサル会社。主力は自動車分野。ソルクシーズ子会社 |
| オルトプラス | 7,000円 | -20.4% | - | 0.00% | - | 2.99倍 |
|
外部受託案件を中心にスマホゲームを展開。高知に運営開発拠点。ゲーム開発人材紹介も |
| アスマーク | 239,600円 | - | - | 3.21% | 9.66倍 | 1.92倍 |
|
インタビューによる定性調査に強みのマーケティング調査会社。人事関連向けサービスも展開 |
市場注目の銘柄
チャート関連のコラム
