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 |
|---|---|---|---|---|---|---|---|
| 2017/03/31 | 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 |
| 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 |
2051～
2100
件表示中 / 2118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 | 101,500円 | +55.3% | 0.0% | 3.94% | 13.53倍 | 0.80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 |
| ココペリ | 35,600円 | +0.2% | - | 0.00% | - | 1.46倍 |
|
中小企業支援プラットフォーム「ＢｉｇＡｄｖａｎｃｅ」運営。金融機関通じＳａａＳで提供 |
| アスマーク | 245,100円 | - | - | 3.14% | 9.89倍 | 1.78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 |
| フォーバルＲＳ | 11,400円 | - | - | 2.46% | 25.11倍 | 4.33倍 |
|
フォーバル傘下。企業のオフィス移転支援が主。ＯＡ機器販売、ネットワーク構築や内装工事も |
| 協立情報 | 228,300円 | +11.7% | +21.6% | 2.41% | 10.68倍 | 1.29倍 |
|
通信交換機やサーバー、基幹業務ソフトの導入や運用提案する事業拡大中。ドコモ販売店経営 |
市場注目の銘柄
チャート関連のコラム
