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 |
|---|---|---|---|---|---|---|---|
| 2023/10/26 | 1,199 | 1,200 | 1,175 | 1,175 | -24 | -2% | 2,900 |
| 2023/10/25 | 1,181 | 1,200 | 1,181 | 1,199 | +19 | +1.6% | 2,000 |
| 2023/10/24 | 1,182 | 1,195 | 1,154 | 1,180 | -6 | -0.5% | 9,000 |
| 2023/10/23 | 1,212 | 1,212 | 1,182 | 1,186 | -26 | -2.1% | 6,800 |
| 2023/10/20 | 1,216 | 1,216 | 1,190 | 1,212 | +13 | +1.1% | 4,500 |
| 2023/10/19 | 1,201 | 1,220 | 1,197 | 1,199 | -29 | -2.4% | 1,100 |
| 2023/10/18 | 1,212 | 1,228 | 1,185 | 1,228 | +34 | +2.8% | 2,000 |
| 2023/10/17 | 1,195 | 1,212 | 1,184 | 1,194 | -1 | -0.1% | 1,500 |
| 2023/10/16 | 1,166 | 1,226 | 1,153 | 1,195 | +12 | +1% | 17,400 |
| 2023/10/13 | 1,216 | 1,226 | 1,181 | 1,183 | -43 | -3.5% | 6,100 |
| 2023/10/12 | 1,231 | 1,232 | 1,203 | 1,226 | +15 | +1.2% | 9,200 |
| 2023/10/11 | 1,230 | 1,232 | 1,199 | 1,211 | -20 | -1.6% | 3,600 |
| 2023/10/10 | 1,223 | 1,231 | 1,208 | 1,231 | +20 | +1.7% | 6,700 |
| 2023/10/06 | 1,201 | 1,230 | 1,192 | 1,211 | +17 | +1.4% | 10,500 |
| 2023/10/05 | 1,182 | 1,230 | 1,182 | 1,194 | +14 | +1.2% | 5,600 |
| 2023/10/04 | 1,229 | 1,239 | 1,175 | 1,180 | -59 | -4.8% | 18,000 |
| 2023/10/03 | 1,292 | 1,292 | 1,230 | 1,239 | -57 | -4.4% | 22,100 |
| 2023/10/02 | 1,343 | 1,345 | 1,292 | 1,296 | -41 | -3.1% | 19,100 |
| 2023/09/29 | 1,339 | 1,339 | 1,337 | 1,337 | -2 | -0.1% | 200 |
| 2023/09/28 | 1,323 | 1,339 | 1,301 | 1,339 | +11 | +0.8% | 35,400 |
| 2023/09/27 | 1,308 | 1,329 | 1,299 | 1,328 | +20 | +1.5% | 8,000 |
| 2023/09/26 | 1,358 | 1,358 | 1,305 | 1,308 | -41 | -3% | 9,000 |
| 2023/09/25 | 1,361 | 1,361 | 1,332 | 1,349 | -12 | -0.9% | 3,400 |
| 2023/09/22 | 1,362 | 1,362 | 1,310 | 1,361 | +27 | +2% | 7,000 |
| 2023/09/21 | 1,360 | 1,370 | 1,334 | 1,334 | -40 | -2.9% | 8,500 |
| 2023/09/20 | 1,365 | 1,380 | 1,360 | 1,374 | +11 | +0.8% | 6,700 |
| 2023/09/19 | 1,371 | 1,409 | 1,363 | 1,363 | -24 | -1.7% | 12,800 |
| 2023/09/15 | 1,410 | 1,410 | 1,370 | 1,387 | -23 | -1.6% | 10,200 |
| 2023/09/14 | 1,420 | 1,420 | 1,396 | 1,410 | -3 | -0.2% | 3,900 |
| 2023/09/13 | 1,388 | 1,414 | 1,388 | 1,413 | +25 | +1.8% | 15,200 |
| 2023/09/12 | 1,380 | 1,391 | 1,374 | 1,388 | +24 | +1.8% | 4,600 |
| 2023/09/11 | 1,372 | 1,389 | 1,363 | 1,364 | -20 | -1.4% | 5,700 |
| 2023/09/08 | 1,380 | 1,387 | 1,371 | 1,384 | -15 | -1.1% | 7,000 |
| 2023/09/07 | 1,395 | 1,401 | 1,382 | 1,399 | -1 | -0.1% | 5,300 |
| 2023/09/06 | 1,389 | 1,405 | 1,383 | 1,400 | +11 | +0.8% | 9,700 |
| 2023/09/05 | 1,381 | 1,405 | 1,376 | 1,389 | +8 | +0.6% | 10,100 |
| 2023/09/04 | 1,400 | 1,400 | 1,358 | 1,381 | -13 | -0.9% | 10,000 |
| 2023/09/01 | 1,408 | 1,408 | 1,389 | 1,394 | -14 | -1% | 36,900 |
| 2023/08/31 | 1,412 | 1,437 | 1,406 | 1,408 | -12 | -0.8% | 5,900 |
| 2023/08/30 | 1,418 | 1,445 | 1,406 | 1,420 | +15 | +1.1% | 6,400 |
| 2023/08/29 | 1,377 | 1,413 | 1,368 | 1,405 | +30 | +2.2% | 13,100 |
| 2023/08/28 | 1,388 | 1,393 | 1,360 | 1,375 | +3 | +0.2% | 8,100 |
| 2023/08/25 | 1,342 | 1,390 | 1,342 | 1,372 | +10 | +0.7% | 7,600 |
| 2023/08/24 | 1,364 | 1,385 | 1,361 | 1,362 | -7 | -0.5% | 8,300 |
| 2023/08/23 | 1,346 | 1,370 | 1,335 | 1,369 | +23 | +1.7% | 9,800 |
| 2023/08/22 | 1,332 | 1,351 | 1,330 | 1,346 | +14 | +1.1% | 11,400 |
| 2023/08/21 | 1,338 | 1,355 | 1,330 | 1,332 | -3 | -0.2% | 12,800 |
| 2023/08/18 | 1,332 | 1,350 | 1,306 | 1,335 | ±0 | ±0% | 16,600 |
| 2023/08/17 | 1,348 | 1,348 | 1,275 | 1,335 | -13 | -1% | 31,000 |
| 2023/08/16 | 1,354 | 1,363 | 1,324 | 1,348 | -22 | -1.6% | 17,600 |
351～
400
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
