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 |
|---|---|---|---|---|---|---|---|
| 2017/04/14 | 5,000 | 5,110 | 4,780 | 4,780 | -350 | -6.8% | 5,200 |
| 2017/04/13 | 4,880 | 5,130 | 4,800 | 5,130 | +235 | +4.8% | 2,700 |
| 2017/04/12 | 5,010 | 5,020 | 4,710 | 4,895 | -335 | -6.4% | 12,200 |
| 2017/04/11 | 5,390 | 5,390 | 5,190 | 5,230 | -160 | -3% | 5,800 |
| 2017/04/10 | 5,540 | 5,570 | 5,330 | 5,390 | -200 | -3.6% | 6,200 |
| 2017/04/07 | 5,600 | 5,700 | 5,360 | 5,590 | -40 | -0.7% | 6,300 |
| 2017/04/06 | 5,660 | 5,790 | 5,570 | 5,630 | -150 | -2.6% | 7,000 |
| 2017/04/05 | 5,730 | 5,810 | 5,730 | 5,780 | -20 | -0.3% | 3,100 |
| 2017/04/04 | 6,000 | 6,000 | 5,710 | 5,800 | -170 | -2.8% | 6,500 |
| 2017/04/03 | 5,950 | 6,100 | 5,910 | 5,970 | -30 | -0.5% | 3,800 |
| 2017/03/31 | 5,850 | 6,100 | 5,850 | 6,000 | +110 | +1.9% | 6,000 |
| 2017/03/30 | 5,870 | 5,900 | 5,800 | 5,890 | -50 | -0.8% | 2,200 |
| 2017/03/29 | 5,860 | 5,940 | 5,860 | 5,940 | +80 | +1.4% | 1,200 |
| 2017/03/28 | 5,840 | 5,950 | 5,800 | 5,860 | ±0 | ±0% | 3,300 |
| 2017/03/27 | 6,130 | 6,130 | 5,850 | 5,860 | -220 | -3.6% | 6,000 |
| 2017/03/24 | 5,960 | 6,090 | 5,930 | 6,080 | +130 | +2.2% | 2,700 |
| 2017/03/23 | 5,910 | 5,990 | 5,900 | 5,950 | +80 | +1.4% | 2,100 |
| 2017/03/22 | 6,020 | 6,020 | 5,800 | 5,870 | -100 | -1.7% | 3,700 |
| 2017/03/21 | 5,950 | 6,120 | 5,800 | 5,970 | +20 | +0.3% | 6,100 |
| 2017/03/17 | 5,900 | 6,070 | 5,750 | 5,950 | +110 | +1.9% | 9,300 |
| 2017/03/16 | 5,670 | 5,840 | 5,670 | 5,840 | +150 | +2.6% | 2,500 |
| 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 |
1951～
2000
件表示中 / 2028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 | 108,100円 | +23.5% | +25.7% | 3.70% | 9.54倍 | 0.85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 |
| ショーケース | 29,200円 | +12.7% | - | 0.00% | - | 3.15倍 |
|
Ｗｅｂサイト最適化技術生かしＳａａＳ展開。ＲｅＹｕｕ社２５年３月売却へ。ＡＩＦＣ傘下 |
| ＩＰＳ | 119,700円 | +11.9% | +7.4% | 3.17% | 11.18倍 | 1.85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 |
| ＰＢシステムズ | 44,300円 | +10.1% | +3.9% | 2.26% | 10.53倍 | 1.88倍 |
|
基幹システムのクラウド化・仮想化が柱。ＶＲシアター「ＭｅｔａＷａｌｋｅｒｓ」も開発販売 |
| ネットイヤー | 41,600円 | -9.1% | - | 1.44% | - | 1.15倍 |
|
顧客体験を重視したネットマーケティング支援に特徴持つ。ＮＴＴデータグループの傘下 |
市場注目の銘柄
チャート関連のコラム
