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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 1,345 | 1,352 | 1,336 | 1,336 | -9 | -0.7% | 3,800 |
| 2024/01/11 | 1,347 | 1,366 | 1,341 | 1,345 | +6 | +0.4% | 6,900 |
| 2024/01/10 | 1,327 | 1,344 | 1,327 | 1,339 | +12 | +0.9% | 2,400 |
| 2024/01/09 | 1,308 | 1,327 | 1,308 | 1,327 | +20 | +1.5% | 2,800 |
| 2024/01/05 | 1,309 | 1,324 | 1,307 | 1,307 | +16 | +1.2% | 2,500 |
| 2024/01/04 | 1,300 | 1,309 | 1,287 | 1,291 | +6 | +0.5% | 8,500 |
| 2023/12/29 | 1,260 | 1,290 | 1,260 | 1,285 | -4 | -0.3% | 6,300 |
| 2023/12/28 | 1,277 | 1,294 | 1,272 | 1,289 | +12 | +0.9% | 3,800 |
| 2023/12/27 | 1,250 | 1,280 | 1,249 | 1,277 | +24 | +1.9% | 17,400 |
| 2023/12/26 | 1,253 | 1,269 | 1,246 | 1,253 | -6 | -0.5% | 33,800 |
| 2023/12/25 | 1,260 | 1,275 | 1,253 | 1,259 | +3 | +0.2% | 12,100 |
| 2023/12/22 | 1,280 | 1,315 | 1,256 | 1,256 | -54 | -4.1% | 18,500 |
| 2023/12/21 | 1,331 | 1,340 | 1,260 | 1,310 | -63 | -4.6% | 10,000 |
| 2023/12/20 | 1,374 | 1,390 | 1,332 | 1,373 | +16 | +1.2% | 19,000 |
| 2023/12/19 | 1,337 | 1,373 | 1,337 | 1,357 | +8 | +0.6% | 4,100 |
| 2023/12/18 | 1,360 | 1,360 | 1,332 | 1,349 | -11 | -0.8% | 5,600 |
| 2023/12/15 | 1,343 | 1,374 | 1,343 | 1,360 | +16 | +1.2% | 7,400 |
| 2023/12/14 | 1,366 | 1,373 | 1,344 | 1,344 | -22 | -1.6% | 2,000 |
| 2023/12/13 | 1,358 | 1,372 | 1,330 | 1,366 | +14 | +1% | 5,700 |
| 2023/12/12 | 1,400 | 1,400 | 1,343 | 1,352 | -29 | -2.1% | 14,900 |
| 2023/12/11 | 1,338 | 1,413 | 1,338 | 1,381 | +61 | +4.6% | 20,700 |
| 2023/12/08 | 1,290 | 1,320 | 1,283 | 1,320 | +16 | +1.2% | 7,600 |
| 2023/12/07 | 1,293 | 1,309 | 1,291 | 1,304 | +11 | +0.9% | 3,900 |
| 2023/12/06 | 1,291 | 1,318 | 1,290 | 1,293 | +1 | +0.1% | 7,500 |
| 2023/12/05 | 1,315 | 1,347 | 1,292 | 1,292 | -23 | -1.7% | 10,200 |
| 2023/12/04 | 1,276 | 1,321 | 1,272 | 1,315 | +38 | +3% | 4,700 |
| 2023/12/01 | 1,328 | 1,328 | 1,273 | 1,277 | -48 | -3.6% | 6,200 |
| 2023/11/30 | 1,360 | 1,360 | 1,321 | 1,325 | -22 | -1.6% | 7,800 |
| 2023/11/29 | 1,314 | 1,356 | 1,314 | 1,347 | +30 | +2.3% | 7,900 |
| 2023/11/28 | 1,310 | 1,319 | 1,302 | 1,317 | +7 | +0.5% | 3,900 |
| 2023/11/27 | 1,318 | 1,319 | 1,310 | 1,310 | -8 | -0.6% | 3,100 |
| 2023/11/24 | 1,319 | 1,326 | 1,310 | 1,318 | -1 | -0.1% | 3,100 |
| 2023/11/22 | 1,331 | 1,336 | 1,315 | 1,319 | ±0 | ±0% | 5,000 |
| 2023/11/21 | 1,310 | 1,324 | 1,301 | 1,319 | +18 | +1.4% | 7,800 |
| 2023/11/20 | 1,288 | 1,315 | 1,288 | 1,301 | +13 | +1% | 5,000 |
| 2023/11/17 | 1,295 | 1,315 | 1,275 | 1,288 | -14 | -1.1% | 4,200 |
| 2023/11/16 | 1,334 | 1,335 | 1,266 | 1,302 | -38 | -2.8% | 5,300 |
| 2023/11/15 | 1,273 | 1,340 | 1,265 | 1,340 | +67 | +5.3% | 10,200 |
| 2023/11/14 | 1,276 | 1,283 | 1,264 | 1,273 | -9 | -0.7% | 7,100 |
| 2023/11/13 | 1,270 | 1,282 | 1,255 | 1,282 | +7 | +0.5% | 6,000 |
| 2023/11/10 | 1,236 | 1,278 | 1,204 | 1,275 | +85 | +7.1% | 11,500 |
| 2023/11/09 | 1,180 | 1,190 | 1,165 | 1,190 | +10 | +0.8% | 5,400 |
| 2023/11/08 | 1,188 | 1,197 | 1,180 | 1,180 | -7 | -0.6% | 3,100 |
| 2023/11/07 | 1,192 | 1,205 | 1,187 | 1,187 | -29 | -2.4% | 3,600 |
| 2023/11/06 | 1,187 | 1,226 | 1,187 | 1,216 | +29 | +2.4% | 4,000 |
| 2023/11/02 | 1,182 | 1,199 | 1,181 | 1,187 | +5 | +0.4% | 2,200 |
| 2023/11/01 | 1,172 | 1,190 | 1,160 | 1,182 | +5 | +0.4% | 2,400 |
| 2023/10/31 | 1,167 | 1,179 | 1,144 | 1,177 | +25 | +2.2% | 5,500 |
| 2023/10/30 | 1,174 | 1,178 | 1,152 | 1,152 | -22 | -1.9% | 4,100 |
| 2023/10/27 | 1,198 | 1,198 | 1,160 | 1,174 | -1 | -0.1% | 3,800 |
301～
350
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
