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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,240 | 1,244 | 1,240 | 1,240 | -7 | -0.6% | 300 |
| 2024/11/01 | 1,267 | 1,270 | 1,245 | 1,247 | +10 | +0.8% | 1,000 |
| 2024/10/31 | 1,228 | 1,237 | 1,227 | 1,237 | +12 | +1% | 1,900 |
| 2024/10/30 | 1,223 | 1,225 | 1,222 | 1,225 | +23 | +1.9% | 1,400 |
| 2024/10/29 | 1,214 | 1,215 | 1,196 | 1,202 | -11 | -0.9% | 3,900 |
| 2024/10/28 | 1,194 | 1,214 | 1,194 | 1,213 | +19 | +1.6% | 600 |
| 2024/10/25 | 1,215 | 1,230 | 1,194 | 1,194 | -17 | -1.4% | 4,000 |
| 2024/10/24 | 1,212 | 1,226 | 1,211 | 1,211 | -21 | -1.7% | 1,000 |
| 2024/10/23 | 1,225 | 1,234 | 1,210 | 1,232 | +3 | +0.2% | 1,100 |
| 2024/10/22 | 1,243 | 1,249 | 1,229 | 1,229 | -11 | -0.9% | 1,100 |
| 2024/10/21 | 1,250 | 1,251 | 1,240 | 1,240 | -25 | -2% | 4,400 |
| 2024/10/18 | 1,245 | 1,265 | 1,241 | 1,265 | -3 | -0.2% | 4,300 |
| 2024/10/17 | 1,250 | 1,268 | 1,250 | 1,268 | +18 | +1.4% | 3,700 |
| 2024/10/16 | 1,250 | 1,250 | 1,250 | 1,250 | -10 | -0.8% | 400 |
| 2024/10/15 | 1,248 | 1,260 | 1,225 | 1,260 | +15 | +1.2% | 3,000 |
| 2024/10/11 | 1,230 | 1,245 | 1,229 | 1,245 | -1 | -0.1% | 2,900 |
| 2024/10/10 | 1,220 | 1,250 | 1,220 | 1,246 | +12 | +1% | 1,800 |
| 2024/10/09 | 1,239 | 1,240 | 1,214 | 1,234 | +7 | +0.6% | 1,300 |
| 2024/10/08 | 1,240 | 1,240 | 1,227 | 1,227 | +1 | +0.1% | 1,200 |
| 2024/10/07 | 1,248 | 1,248 | 1,226 | 1,226 | -3 | -0.2% | 1,500 |
| 2024/10/04 | 1,240 | 1,251 | 1,216 | 1,229 | -11 | -0.9% | 2,600 |
| 2024/10/03 | 1,250 | 1,250 | 1,210 | 1,240 | +20 | +1.6% | 2,000 |
| 2024/10/02 | 1,249 | 1,249 | 1,220 | 1,220 | -29 | -2.3% | 3,400 |
| 2024/10/01 | 1,242 | 1,250 | 1,234 | 1,249 | +7 | +0.6% | 4,400 |
| 2024/09/30 | 1,262 | 1,262 | 1,234 | 1,242 | -45 | -3.5% | 2,500 |
| 2024/09/27 | 1,296 | 1,306 | 1,240 | 1,287 | -16 | -1.2% | 5,000 |
| 2024/09/26 | 1,305 | 1,329 | 1,303 | 1,303 | -2 | -0.2% | 1,100 |
| 2024/09/25 | 1,319 | 1,337 | 1,305 | 1,305 | -6 | -0.5% | 2,700 |
| 2024/09/24 | 1,337 | 1,364 | 1,311 | 1,311 | +1 | +0.1% | 7,400 |
| 2024/09/20 | 1,318 | 1,336 | 1,307 | 1,310 | ±0 | ±0% | 8,100 |
| 2024/09/19 | 1,282 | 1,315 | 1,282 | 1,310 | +29 | +2.3% | 3,600 |
| 2024/09/18 | 1,293 | 1,306 | 1,281 | 1,281 | -12 | -0.9% | 4,100 |
| 2024/09/17 | 1,297 | 1,297 | 1,285 | 1,293 | -4 | -0.3% | 4,400 |
| 2024/09/13 | 1,285 | 1,329 | 1,285 | 1,297 | +13 | +1% | 8,500 |
| 2024/09/12 | 1,267 | 1,286 | 1,267 | 1,284 | +17 | +1.3% | 3,800 |
| 2024/09/11 | 1,272 | 1,272 | 1,257 | 1,267 | -5 | -0.4% | 3,300 |
| 2024/09/10 | 1,251 | 1,279 | 1,249 | 1,272 | +21 | +1.7% | 5,400 |
| 2024/09/09 | 1,214 | 1,251 | 1,208 | 1,251 | +11 | +0.9% | 4,100 |
| 2024/09/06 | 1,266 | 1,271 | 1,229 | 1,240 | -25 | -2% | 3,800 |
| 2024/09/05 | 1,225 | 1,266 | 1,225 | 1,265 | +40 | +3.3% | 7,300 |
| 2024/09/04 | 1,272 | 1,272 | 1,225 | 1,225 | -47 | -3.7% | 6,900 |
| 2024/09/03 | 1,265 | 1,272 | 1,263 | 1,272 | +7 | +0.6% | 2,900 |
| 2024/09/02 | 1,266 | 1,275 | 1,265 | 1,265 | -5 | -0.4% | 5,900 |
| 2024/08/30 | 1,259 | 1,270 | 1,258 | 1,270 | +12 | +1% | 4,500 |
| 2024/08/29 | 1,276 | 1,276 | 1,258 | 1,258 | -5 | -0.4% | 4,600 |
| 2024/08/28 | 1,276 | 1,276 | 1,242 | 1,263 | +17 | +1.4% | 6,900 |
| 2024/08/27 | 1,264 | 1,283 | 1,243 | 1,246 | -9 | -0.7% | 9,000 |
| 2024/08/26 | 1,245 | 1,255 | 1,218 | 1,255 | +40 | +3.3% | 7,900 |
| 2024/08/23 | 1,252 | 1,252 | 1,206 | 1,215 | -22 | -1.8% | 5,400 |
| 2024/08/22 | 1,261 | 1,269 | 1,203 | 1,237 | +6 | +0.5% | 14,200 |
101～
150
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
