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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,270 | 1,318 | 1,231 | 1,231 | +75 | +6.5% | 115,000 |
| 2024/08/20 | 1,141 | 1,170 | 1,141 | 1,156 | +16 | +1.4% | 2,800 |
| 2024/08/19 | 1,128 | 1,146 | 1,127 | 1,140 | -1 | -0.1% | 1,700 |
| 2024/08/16 | 1,127 | 1,141 | 1,111 | 1,141 | +21 | +1.9% | 13,400 |
| 2024/08/15 | 1,107 | 1,120 | 1,067 | 1,120 | +13 | +1.2% | 5,700 |
| 2024/08/14 | 1,112 | 1,135 | 1,107 | 1,107 | -3 | -0.3% | 5,100 |
| 2024/08/13 | 1,107 | 1,122 | 1,107 | 1,110 | -45 | -3.9% | 7,800 |
| 2024/08/09 | 1,151 | 1,170 | 1,151 | 1,155 | +5 | +0.4% | 8,000 |
| 2024/08/08 | 1,133 | 1,162 | 1,133 | 1,150 | ±0 | ±0% | 9,100 |
| 2024/08/07 | 1,033 | 1,179 | 1,033 | 1,150 | +96 | +9.1% | 5,400 |
| 2024/08/06 | 1,028 | 1,125 | 1,028 | 1,054 | +53 | +5.3% | 13,200 |
| 2024/08/05 | 1,185 | 1,202 | 999 | 1,001 | -216 | -17.7% | 67,900 |
| 2024/08/02 | 1,276 | 1,276 | 1,202 | 1,217 | -64 | -5% | 14,600 |
| 2024/08/01 | 1,293 | 1,324 | 1,279 | 1,281 | -7 | -0.5% | 6,400 |
| 2024/07/31 | 1,289 | 1,291 | 1,288 | 1,288 | ±0 | ±0% | 700 |
| 2024/07/30 | 1,288 | 1,288 | 1,288 | 1,288 | ±0 | ±0% | 100 |
| 2024/07/29 | 1,285 | 1,311 | 1,285 | 1,288 | +6 | +0.5% | 2,900 |
| 2024/07/26 | 1,290 | 1,290 | 1,282 | 1,282 | -8 | -0.6% | 2,600 |
| 2024/07/25 | 1,301 | 1,301 | 1,285 | 1,290 | -16 | -1.2% | 6,300 |
| 2024/07/24 | 1,315 | 1,315 | 1,306 | 1,306 | -14 | -1.1% | 2,200 |
| 2024/07/23 | 1,323 | 1,323 | 1,313 | 1,320 | +1 | +0.1% | 1,700 |
| 2024/07/22 | 1,339 | 1,339 | 1,310 | 1,319 | -5 | -0.4% | 3,800 |
| 2024/07/19 | 1,340 | 1,340 | 1,324 | 1,324 | -17 | -1.3% | 1,300 |
| 2024/07/18 | 1,314 | 1,345 | 1,313 | 1,341 | +20 | +1.5% | 8,800 |
| 2024/07/17 | 1,309 | 1,321 | 1,309 | 1,321 | +16 | +1.2% | 5,200 |
| 2024/07/16 | 1,304 | 1,309 | 1,304 | 1,305 | +7 | +0.5% | 4,000 |
| 2024/07/12 | 1,282 | 1,306 | 1,282 | 1,298 | +17 | +1.3% | 1,400 |
| 2024/07/11 | 1,316 | 1,316 | 1,278 | 1,281 | -9 | -0.7% | 6,500 |
| 2024/07/10 | 1,295 | 1,319 | 1,290 | 1,290 | -5 | -0.4% | 3,300 |
| 2024/07/09 | 1,296 | 1,303 | 1,289 | 1,295 | +5 | +0.4% | 2,200 |
| 2024/07/08 | 1,289 | 1,319 | 1,289 | 1,290 | +2 | +0.2% | 1,300 |
| 2024/07/05 | 1,320 | 1,320 | 1,288 | 1,288 | -28 | -2.1% | 5,700 |
| 2024/07/04 | 1,309 | 1,320 | 1,309 | 1,316 | +7 | +0.5% | 6,200 |
| 2024/07/03 | 1,317 | 1,330 | 1,300 | 1,309 | -7 | -0.5% | 5,800 |
| 2024/07/02 | 1,303 | 1,316 | 1,298 | 1,316 | +6 | +0.5% | 3,800 |
| 2024/07/01 | 1,296 | 1,310 | 1,294 | 1,310 | +16 | +1.2% | 6,800 |
| 2024/06/28 | 1,298 | 1,300 | 1,291 | 1,294 | +4 | +0.3% | 2,500 |
| 2024/06/27 | 1,291 | 1,291 | 1,285 | 1,290 | ±0 | ±0% | 2,500 |
| 2024/06/26 | 1,290 | 1,298 | 1,284 | 1,290 | ±0 | ±0% | 5,400 |
| 2024/06/25 | 1,276 | 1,290 | 1,274 | 1,290 | +14 | +1.1% | 7,300 |
| 2024/06/24 | 1,278 | 1,279 | 1,251 | 1,276 | +6 | +0.5% | 6,200 |
| 2024/06/21 | 1,265 | 1,270 | 1,265 | 1,270 | +5 | +0.4% | 2,200 |
| 2024/06/20 | 1,251 | 1,268 | 1,251 | 1,265 | +14 | +1.1% | 800 |
| 2024/06/19 | 1,251 | 1,260 | 1,251 | 1,251 | ±0 | ±0% | 1,500 |
| 2024/06/18 | 1,253 | 1,270 | 1,249 | 1,251 | -13 | -1% | 4,300 |
| 2024/06/17 | 1,270 | 1,298 | 1,258 | 1,264 | +6 | +0.5% | 17,000 |
| 2024/06/14 | 1,270 | 1,272 | 1,256 | 1,258 | -5 | -0.4% | 6,000 |
| 2024/06/13 | 1,258 | 1,265 | 1,255 | 1,263 | ±0 | ±0% | 2,000 |
| 2024/06/12 | 1,262 | 1,263 | 1,262 | 1,263 | -2 | -0.2% | 500 |
| 2024/06/11 | 1,270 | 1,271 | 1,261 | 1,265 | +4 | +0.3% | 2,500 |
151～
200
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
