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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 1,290 | 1,300 | 1,275 | 1,300 | +32 | +2.5% | 11,900 |
| 2024/03/26 | 1,276 | 1,276 | 1,267 | 1,268 | -11 | -0.9% | 5,900 |
| 2024/03/25 | 1,279 | 1,285 | 1,276 | 1,279 | +4 | +0.3% | 2,700 |
| 2024/03/22 | 1,280 | 1,280 | 1,273 | 1,275 | ±0 | ±0% | 1,200 |
| 2024/03/21 | 1,268 | 1,283 | 1,268 | 1,275 | +7 | +0.6% | 3,200 |
| 2024/03/19 | 1,292 | 1,295 | 1,254 | 1,268 | -24 | -1.9% | 5,400 |
| 2024/03/18 | 1,250 | 1,297 | 1,244 | 1,292 | +49 | +3.9% | 6,400 |
| 2024/03/15 | 1,230 | 1,244 | 1,230 | 1,243 | -16 | -1.3% | 6,300 |
| 2024/03/14 | 1,243 | 1,269 | 1,243 | 1,259 | +18 | +1.5% | 1,200 |
| 2024/03/13 | 1,250 | 1,250 | 1,220 | 1,241 | -15 | -1.2% | 4,200 |
| 2024/03/12 | 1,243 | 1,256 | 1,243 | 1,256 | +12 | +1% | 300 |
| 2024/03/11 | 1,249 | 1,249 | 1,242 | 1,244 | -4 | -0.3% | 1,900 |
| 2024/03/08 | 1,250 | 1,263 | 1,243 | 1,248 | -15 | -1.2% | 2,900 |
| 2024/03/07 | 1,268 | 1,270 | 1,243 | 1,263 | +4 | +0.3% | 6,900 |
| 2024/03/06 | 1,250 | 1,259 | 1,250 | 1,259 | +14 | +1.1% | 1,500 |
| 2024/03/05 | 1,239 | 1,249 | 1,237 | 1,245 | +9 | +0.7% | 2,600 |
| 2024/03/04 | 1,235 | 1,249 | 1,206 | 1,236 | ±0 | ±0% | 7,600 |
| 2024/03/01 | 1,258 | 1,258 | 1,233 | 1,236 | -13 | -1% | 6,700 |
| 2024/02/29 | 1,250 | 1,250 | 1,235 | 1,249 | -1 | -0.1% | 3,900 |
| 2024/02/28 | 1,248 | 1,250 | 1,192 | 1,250 | +2 | +0.2% | 25,400 |
| 2024/02/27 | 1,246 | 1,251 | 1,242 | 1,248 | -1 | -0.1% | 8,600 |
| 2024/02/26 | 1,257 | 1,263 | 1,249 | 1,249 | +3 | +0.2% | 3,900 |
| 2024/02/22 | 1,248 | 1,256 | 1,228 | 1,246 | -2 | -0.2% | 18,000 |
| 2024/02/21 | 1,260 | 1,260 | 1,241 | 1,248 | -12 | -1% | 3,800 |
| 2024/02/20 | 1,250 | 1,270 | 1,241 | 1,260 | +10 | +0.8% | 9,000 |
| 2024/02/19 | 1,243 | 1,267 | 1,220 | 1,250 | +7 | +0.6% | 16,200 |
| 2024/02/16 | 1,227 | 1,249 | 1,227 | 1,243 | +16 | +1.3% | 6,400 |
| 2024/02/15 | 1,205 | 1,237 | 1,205 | 1,227 | +22 | +1.8% | 7,800 |
| 2024/02/14 | 1,198 | 1,212 | 1,185 | 1,205 | -5 | -0.4% | 12,100 |
| 2024/02/13 | 1,209 | 1,226 | 1,209 | 1,210 | +2 | +0.2% | 19,800 |
| 2024/02/09 | 1,213 | 1,229 | 1,202 | 1,208 | -8 | -0.7% | 7,600 |
| 2024/02/08 | 1,240 | 1,240 | 1,215 | 1,216 | -30 | -2.4% | 22,300 |
| 2024/02/07 | 1,257 | 1,257 | 1,225 | 1,246 | -14 | -1.1% | 20,300 |
| 2024/02/06 | 1,276 | 1,276 | 1,254 | 1,260 | -20 | -1.6% | 14,300 |
| 2024/02/05 | 1,286 | 1,286 | 1,273 | 1,280 | -10 | -0.8% | 9,200 |
| 2024/02/02 | 1,303 | 1,303 | 1,290 | 1,290 | -19 | -1.5% | 2,400 |
| 2024/02/01 | 1,292 | 1,312 | 1,292 | 1,309 | -3 | -0.2% | 6,200 |
| 2024/01/31 | 1,304 | 1,316 | 1,298 | 1,312 | +8 | +0.6% | 3,800 |
| 2024/01/30 | 1,320 | 1,320 | 1,304 | 1,304 | -16 | -1.2% | 2,900 |
| 2024/01/29 | 1,315 | 1,321 | 1,315 | 1,320 | -2 | -0.2% | 1,100 |
| 2024/01/26 | 1,320 | 1,322 | 1,312 | 1,322 | +1 | +0.1% | 7,100 |
| 2024/01/25 | 1,312 | 1,329 | 1,303 | 1,321 | +9 | +0.7% | 8,000 |
| 2024/01/24 | 1,321 | 1,321 | 1,312 | 1,312 | -3 | -0.2% | 4,300 |
| 2024/01/23 | 1,323 | 1,323 | 1,303 | 1,315 | -8 | -0.6% | 1,200 |
| 2024/01/22 | 1,291 | 1,349 | 1,270 | 1,323 | +41 | +3.2% | 5,700 |
| 2024/01/19 | 1,271 | 1,282 | 1,263 | 1,282 | +9 | +0.7% | 4,400 |
| 2024/01/18 | 1,283 | 1,285 | 1,261 | 1,273 | -10 | -0.8% | 5,200 |
| 2024/01/17 | 1,302 | 1,302 | 1,282 | 1,283 | -4 | -0.3% | 22,600 |
| 2024/01/16 | 1,310 | 1,336 | 1,285 | 1,287 | -40 | -3% | 4,400 |
| 2024/01/15 | 1,336 | 1,353 | 1,305 | 1,327 | -9 | -0.7% | 10,000 |
251～
300
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
