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 |
|---|---|---|---|---|---|---|---|
| 2017/03/15 | 5,970 | 5,970 | 5,650 | 5,690 | -280 | -4.7% | 11,200 |
| 2017/03/14 | 5,950 | 6,040 | 5,860 | 5,970 | -30 | -0.5% | 5,600 |
| 2017/03/13 | 6,020 | 6,080 | 5,930 | 6,000 | -90 | -1.5% | 7,100 |
| 2017/03/10 | 6,250 | 6,250 | 5,950 | 6,090 | -90 | -1.5% | 12,200 |
| 2017/03/09 | 6,240 | 6,250 | 6,100 | 6,180 | -10 | -0.2% | 3,600 |
| 2017/03/08 | 6,150 | 6,260 | 6,150 | 6,190 | -40 | -0.6% | 3,100 |
| 2017/03/07 | 6,300 | 6,380 | 6,150 | 6,230 | -110 | -1.7% | 10,900 |
| 2017/03/06 | 6,360 | 6,450 | 6,220 | 6,340 | +30 | +0.5% | 10,700 |
| 2017/03/03 | 6,480 | 6,570 | 6,210 | 6,310 | -120 | -1.9% | 17,600 |
| 2017/03/02 | 6,200 | 6,430 | 6,110 | 6,430 | +260 | +4.2% | 19,200 |
| 2017/03/01 | 5,940 | 6,240 | 5,910 | 6,170 | +210 | +3.5% | 7,000 |
| 2017/02/28 | 5,960 | 6,100 | 5,960 | 5,960 | -40 | -0.7% | 6,900 |
| 2017/02/27 | 6,140 | 6,140 | 5,950 | 6,000 | -160 | -2.6% | 5,800 |
| 2017/02/24 | 6,270 | 6,270 | 6,160 | 6,160 | -110 | -1.8% | 6,100 |
| 2017/02/23 | 6,280 | 6,440 | 6,080 | 6,270 | +20 | +0.3% | 16,900 |
| 2017/02/22 | 5,950 | 6,250 | 5,880 | 6,250 | +390 | +6.7% | 16,900 |
| 2017/02/21 | 5,910 | 5,980 | 5,790 | 5,860 | -50 | -0.8% | 5,600 |
| 2017/02/20 | 5,960 | 5,960 | 5,790 | 5,910 | +50 | +0.9% | 4,100 |
| 2017/02/17 | 5,970 | 5,970 | 5,800 | 5,860 | -110 | -1.8% | 4,200 |
| 2017/02/16 | 5,720 | 6,240 | 5,720 | 5,970 | +260 | +4.6% | 16,100 |
| 2017/02/15 | 6,000 | 6,000 | 5,500 | 5,710 | -220 | -3.7% | 14,000 |
| 2017/02/14 | 6,080 | 6,080 | 5,930 | 5,930 | -110 | -1.8% | 9,800 |
| 2017/02/13 | 6,280 | 6,320 | 6,030 | 6,040 | -140 | -2.3% | 7,300 |
| 2017/02/10 | 6,350 | 6,360 | 6,160 | 6,180 | -230 | -3.6% | 14,500 |
| 2017/02/09 | 6,250 | 6,640 | 6,210 | 6,410 | -340 | -5% | 44,000 |
| 2017/02/08 | 6,030 | 6,750 | 6,030 | 6,750 | +720 | +11.9% | 34,600 |
| 2017/02/07 | 6,190 | 6,190 | 6,000 | 6,030 | -70 | -1.1% | 3,600 |
| 2017/02/06 | 6,000 | 6,210 | 6,000 | 6,100 | +50 | +0.8% | 5,800 |
| 2017/02/03 | 6,280 | 6,280 | 6,020 | 6,050 | -190 | -3% | 6,100 |
| 2017/02/02 | 6,130 | 6,300 | 6,120 | 6,240 | +40 | +0.6% | 6,600 |
| 2017/02/01 | 6,340 | 6,390 | 6,100 | 6,200 | -180 | -2.8% | 12,500 |
| 2017/01/31 | 6,290 | 6,480 | 6,230 | 6,380 | +110 | +1.8% | 30,100 |
| 2017/01/30 | 6,060 | 6,270 | 6,060 | 6,270 | +320 | +5.4% | 9,900 |
| 2017/01/27 | 6,240 | 6,320 | 5,900 | 5,950 | -300 | -4.8% | 12,900 |
| 2017/01/26 | 6,350 | 6,440 | 6,040 | 6,250 | ±0 | ±0% | 17,600 |
| 2017/01/25 | 6,150 | 6,260 | 6,020 | 6,250 | +130 | +2.1% | 17,800 |
| 2017/01/24 | 5,860 | 6,200 | 5,780 | 6,120 | +360 | +6.3% | 35,800 |
| 2017/01/23 | 5,480 | 5,810 | 5,440 | 5,760 | +330 | +6.1% | 20,200 |
| 2017/01/20 | 5,580 | 5,680 | 5,340 | 5,430 | -50 | -0.9% | 16,800 |
| 2017/01/19 | 5,590 | 5,720 | 5,450 | 5,480 | -210 | -3.7% | 14,400 |
| 2017/01/18 | 5,910 | 5,980 | 5,670 | 5,690 | -270 | -4.5% | 15,300 |
| 2017/01/17 | 6,010 | 6,040 | 5,920 | 5,960 | -50 | -0.8% | 6,200 |
| 2017/01/16 | 6,220 | 6,220 | 5,990 | 6,010 | -210 | -3.4% | 11,600 |
| 2017/01/13 | 6,260 | 6,300 | 6,210 | 6,220 | -170 | -2.7% | 8,000 |
| 2017/01/12 | 6,220 | 6,420 | 6,190 | 6,390 | +150 | +2.4% | 12,000 |
| 2017/01/11 | 6,190 | 6,390 | 6,160 | 6,240 | +60 | +1% | 19,400 |
| 2017/01/10 | 6,400 | 6,450 | 6,160 | 6,180 | -380 | -5.8% | 28,500 |
| 2017/01/06 | 6,830 | 6,890 | 6,390 | 6,560 | -350 | -5.1% | 33,500 |
| 2017/01/05 | 6,690 | 7,160 | 6,690 | 6,910 | +230 | +3.4% | 55,700 |
| 2017/01/04 | 6,910 | 6,910 | 6,620 | 6,680 | -100 | -1.5% | 24,600 |
1751～
1800
件表示中 / 1807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 | 122,100円 | +23.5% | +25.7% | 3.28% | 10.78倍 | 0.92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 |
| ＨＯＵＳＥＩ | 47,700円 | +20.7% | +57.8% | 0.63% | 16.73倍 | 1.07倍 |
|
システム開発・運用会社。新聞社などが主要顧客。新規顧客の開拓進める。越境ＥＣ事業も展開 |
| システムズＤ | 95,200円 | +5.7% | -24.9% | 4.73% | 13.48倍 | 0.73倍 |
|
ＳＩとデータ入力が柱。物流ＳＩなどＭ＆Ａ展開中。会計ソフトのＰＣＡ創業者一族が筆頭株主 |
| ポーターズ | 210,000円 | +16.5% | +1.1% | 0.00% | 12.28倍 | 3.23倍 |
|
人材紹介・派遣企業向けクラウド業務管理システム提供。ストック売上９割超。直販で顧客深耕 |
| ジョルダン | 62,900円 | +3.2% | +4.5% | 0.95% | 32.07倍 | 0.69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 |
市場注目の銘柄
チャート関連のコラム
