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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 1,256 | 1,265 | 1,254 | 1,261 | +5 | +0.4% | 800 |
| 2024/06/07 | 1,256 | 1,256 | 1,256 | 1,256 | +3 | +0.2% | 100 |
| 2024/06/06 | 1,278 | 1,278 | 1,253 | 1,253 | -12 | -0.9% | 5,000 |
| 2024/06/05 | 1,258 | 1,277 | 1,255 | 1,265 | -19 | -1.5% | 4,800 |
| 2024/06/04 | 1,260 | 1,284 | 1,237 | 1,284 | +23 | +1.8% | 9,500 |
| 2024/06/03 | 1,270 | 1,270 | 1,260 | 1,261 | +17 | +1.4% | 3,400 |
| 2024/05/31 | 1,254 | 1,275 | 1,237 | 1,244 | +20 | +1.6% | 2,500 |
| 2024/05/30 | 1,219 | 1,224 | 1,218 | 1,224 | +4 | +0.3% | 900 |
| 2024/05/29 | 1,241 | 1,241 | 1,220 | 1,220 | -21 | -1.7% | 1,500 |
| 2024/05/28 | 1,243 | 1,245 | 1,238 | 1,241 | ±0 | ±0% | 3,800 |
| 2024/05/27 | 1,253 | 1,255 | 1,241 | 1,241 | ±0 | ±0% | 2,400 |
| 2024/05/24 | 1,245 | 1,245 | 1,240 | 1,241 | +5 | +0.4% | 1,900 |
| 2024/05/23 | 1,242 | 1,242 | 1,235 | 1,236 | -6 | -0.5% | 1,600 |
| 2024/05/22 | 1,235 | 1,279 | 1,234 | 1,242 | +11 | +0.9% | 10,700 |
| 2024/05/21 | 1,237 | 1,240 | 1,231 | 1,231 | -8 | -0.6% | 1,100 |
| 2024/05/20 | 1,258 | 1,259 | 1,220 | 1,239 | -7 | -0.6% | 8,800 |
| 2024/05/17 | 1,225 | 1,246 | 1,221 | 1,246 | +15 | +1.2% | 1,600 |
| 2024/05/16 | 1,238 | 1,255 | 1,210 | 1,231 | ±0 | ±0% | 8,600 |
| 2024/05/15 | 1,249 | 1,256 | 1,231 | 1,231 | +3 | +0.2% | 5,500 |
| 2024/05/14 | 1,221 | 1,238 | 1,211 | 1,228 | +13 | +1.1% | 4,600 |
| 2024/05/13 | 1,280 | 1,290 | 1,215 | 1,215 | -35 | -2.8% | 14,000 |
| 2024/05/10 | 1,235 | 1,251 | 1,228 | 1,250 | +9 | +0.7% | 20,000 |
| 2024/05/09 | 1,250 | 1,254 | 1,240 | 1,241 | -11 | -0.9% | 4,700 |
| 2024/05/08 | 1,250 | 1,268 | 1,230 | 1,252 | +2 | +0.2% | 10,800 |
| 2024/05/07 | 1,250 | 1,262 | 1,239 | 1,250 | +25 | +2% | 1,600 |
| 2024/05/02 | 1,236 | 1,236 | 1,224 | 1,225 | -11 | -0.9% | 900 |
| 2024/05/01 | 1,236 | 1,245 | 1,236 | 1,236 | ±0 | ±0% | 900 |
| 2024/04/30 | 1,215 | 1,236 | 1,213 | 1,236 | +22 | +1.8% | 21,200 |
| 2024/04/26 | 1,221 | 1,240 | 1,211 | 1,214 | -7 | -0.6% | 10,800 |
| 2024/04/25 | 1,253 | 1,253 | 1,221 | 1,221 | -32 | -2.6% | 4,300 |
| 2024/04/24 | 1,253 | 1,253 | 1,253 | 1,253 | ±0 | ±0% | 100 |
| 2024/04/23 | 1,253 | 1,253 | 1,253 | 1,253 | +6 | +0.5% | 500 |
| 2024/04/22 | 1,247 | 1,248 | 1,222 | 1,247 | -1 | -0.1% | 5,600 |
| 2024/04/19 | 1,250 | 1,251 | 1,215 | 1,248 | -2 | -0.2% | 7,900 |
| 2024/04/18 | 1,240 | 1,251 | 1,240 | 1,250 | -3 | -0.2% | 1,700 |
| 2024/04/17 | 1,264 | 1,264 | 1,237 | 1,253 | -7 | -0.6% | 5,800 |
| 2024/04/16 | 1,242 | 1,260 | 1,233 | 1,260 | +11 | +0.9% | 2,200 |
| 2024/04/15 | 1,237 | 1,250 | 1,231 | 1,249 | +12 | +1% | 1,200 |
| 2024/04/12 | 1,238 | 1,268 | 1,237 | 1,237 | +1 | +0.1% | 1,300 |
| 2024/04/11 | 1,250 | 1,254 | 1,236 | 1,236 | -14 | -1.1% | 1,900 |
| 2024/04/10 | 1,250 | 1,254 | 1,237 | 1,250 | +12 | +1% | 2,000 |
| 2024/04/09 | 1,243 | 1,246 | 1,238 | 1,238 | -5 | -0.4% | 7,200 |
| 2024/04/08 | 1,238 | 1,243 | 1,226 | 1,243 | +2 | +0.2% | 10,900 |
| 2024/04/05 | 1,251 | 1,251 | 1,241 | 1,241 | -12 | -1% | 1,300 |
| 2024/04/04 | 1,251 | 1,269 | 1,250 | 1,253 | +2 | +0.2% | 1,200 |
| 2024/04/03 | 1,268 | 1,288 | 1,251 | 1,251 | -31 | -2.4% | 3,200 |
| 2024/04/02 | 1,300 | 1,300 | 1,282 | 1,282 | -18 | -1.4% | 2,700 |
| 2024/04/01 | 1,302 | 1,310 | 1,283 | 1,300 | -2 | -0.2% | 4,100 |
| 2024/03/29 | 1,281 | 1,329 | 1,269 | 1,302 | +36 | +2.8% | 7,700 |
| 2024/03/28 | 1,276 | 1,276 | 1,266 | 1,266 | -34 | -2.6% | 3,900 |
201～
250
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
