バンク・オブ・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 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 4,365 | 4,450 | 4,180 | 4,245 | -190 | -4.3% | 239,500 |
| 2024/02/29 | 4,610 | 4,620 | 4,400 | 4,435 | -315 | -6.6% | 192,200 |
| 2024/02/28 | 4,965 | 4,985 | 4,720 | 4,750 | -270 | -5.4% | 227,400 |
| 2024/02/27 | 4,770 | 5,050 | 4,710 | 5,020 | +305 | +6.5% | 245,300 |
| 2024/02/26 | 4,685 | 4,840 | 4,640 | 4,715 | -40 | -0.8% | 109,200 |
| 2024/02/22 | 4,885 | 4,935 | 4,605 | 4,755 | -200 | -4% | 339,200 |
| 2024/02/21 | 5,130 | 5,150 | 4,880 | 4,955 | -165 | -3.2% | 236,700 |
| 2024/02/20 | 4,700 | 5,170 | 4,565 | 5,120 | +290 | +6% | 451,300 |
| 2024/02/19 | 4,920 | 4,980 | 4,760 | 4,830 | -35 | -0.7% | 240,200 |
| 2024/02/16 | 4,430 | 4,895 | 4,300 | 4,865 | +435 | +9.8% | 299,400 |
| 2024/02/15 | 4,105 | 4,530 | 4,000 | 4,430 | +330 | +8% | 351,700 |
| 2024/02/14 | 4,140 | 4,330 | 4,000 | 4,100 | +340 | +9% | 446,300 |
| 2024/02/13 | 3,750 | 3,850 | 3,685 | 3,760 | +10 | +0.3% | 112,000 |
| 2024/02/09 | 3,645 | 3,765 | 3,645 | 3,750 | +95 | +2.6% | 80,300 |
| 2024/02/08 | 3,700 | 3,720 | 3,635 | 3,655 | -70 | -1.9% | 70,100 |
| 2024/02/07 | 3,790 | 3,815 | 3,675 | 3,725 | -90 | -2.4% | 103,000 |
| 2024/02/06 | 4,070 | 4,070 | 3,805 | 3,815 | -215 | -5.3% | 148,600 |
| 2024/02/05 | 3,980 | 4,065 | 3,935 | 4,030 | +105 | +2.7% | 103,700 |
| 2024/02/02 | 3,875 | 3,970 | 3,875 | 3,925 | +70 | +1.8% | 61,900 |
| 2024/02/01 | 3,855 | 3,930 | 3,845 | 3,855 | -40 | -1% | 48,800 |
| 2024/01/31 | 3,910 | 3,920 | 3,840 | 3,895 | -20 | -0.5% | 46,100 |
| 2024/01/30 | 3,950 | 3,970 | 3,840 | 3,915 | ±0 | ±0% | 53,200 |
| 2024/01/29 | 3,870 | 3,955 | 3,810 | 3,915 | +40 | +1% | 54,600 |
| 2024/01/26 | 3,815 | 3,920 | 3,780 | 3,875 | +60 | +1.6% | 52,600 |
| 2024/01/25 | 3,875 | 3,875 | 3,755 | 3,815 | -55 | -1.4% | 52,100 |
| 2024/01/24 | 3,875 | 3,985 | 3,835 | 3,870 | -10 | -0.3% | 71,600 |
| 2024/01/23 | 3,940 | 3,945 | 3,845 | 3,880 | -20 | -0.5% | 53,400 |
| 2024/01/22 | 3,830 | 3,925 | 3,755 | 3,900 | +70 | +1.8% | 79,200 |
| 2024/01/19 | 3,900 | 3,935 | 3,790 | 3,830 | -80 | -2% | 172,500 |
| 2024/01/18 | 4,000 | 4,030 | 3,910 | 3,910 | -135 | -3.3% | 94,600 |
| 2024/01/17 | 4,110 | 4,115 | 3,955 | 4,045 | -55 | -1.3% | 168,700 |
| 2024/01/16 | 4,200 | 4,275 | 4,100 | 4,100 | -100 | -2.4% | 121,600 |
| 2024/01/15 | 4,185 | 4,285 | 4,160 | 4,200 | +20 | +0.5% | 113,000 |
| 2024/01/12 | 4,300 | 4,320 | 4,155 | 4,180 | -165 | -3.8% | 187,300 |
| 2024/01/11 | 4,270 | 4,390 | 4,145 | 4,345 | +95 | +2.2% | 286,900 |
| 2024/01/10 | 4,455 | 4,455 | 4,110 | 4,250 | -170 | -3.8% | 394,500 |
| 2024/01/09 | 4,620 | 4,880 | 4,350 | 4,420 | -290 | -6.2% | 435,900 |
| 2024/01/05 | 5,110 | 5,260 | 4,710 | 4,710 | -600 | -11.3% | 738,100 |
| 2024/01/04 | 4,620 | 5,310 | 4,525 | 5,310 | +700 | +15.2% | 722,700 |
| 2023/12/29 | 4,380 | 4,630 | 4,205 | 4,610 | +230 | +5.3% | 456,100 |
| 2023/12/28 | 4,260 | 4,425 | 4,135 | 4,380 | +110 | +2.6% | 390,200 |
| 2023/12/27 | 3,970 | 4,280 | 3,890 | 4,270 | +320 | +8.1% | 371,200 |
| 2023/12/26 | 3,850 | 4,250 | 3,775 | 3,950 | +185 | +4.9% | 715,500 |
| 2023/12/25 | 3,715 | 3,870 | 3,635 | 3,765 | +395 | +11.7% | 387,900 |
| 2023/12/22 | 3,470 | 3,500 | 3,345 | 3,370 | -110 | -3.2% | 105,900 |
| 2023/12/21 | 3,460 | 3,535 | 3,435 | 3,480 | +5 | +0.1% | 58,100 |
| 2023/12/20 | 3,455 | 3,540 | 3,420 | 3,475 | +45 | +1.3% | 55,900 |
| 2023/12/19 | 3,260 | 3,440 | 3,255 | 3,430 | +140 | +4.3% | 69,800 |
| 2023/12/18 | 3,335 | 3,340 | 3,250 | 3,290 | -60 | -1.8% | 77,300 |
| 2023/12/15 | 3,350 | 3,400 | 3,330 | 3,350 | +5 | +0.1% | 63,300 |
51～
100
件表示中 / 1417件
類似銘柄と比較する
現在ご覧いただいている「バンクイノベ」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 |
|---|---|---|---|---|---|---|---|---|
| バンクイノベ | 448,500円 | -6.3% | +1.6% | 0.00% | 5.94倍 | 4.01倍 |
|
スマホゲームアプリを開発・運営。動画検索事業撤退しゲームに軸足。デザイナー内製化に特色 |
| カオナビ | 147,100円 | - | - | - | - | 7.72倍 |
|
人材マネジメントシステムをクラウドで提供、新機能相次ぎ実装中。リクルートの持分法会社 |
| ＡＧＳ | 100,800円 | +6.4% | +6.5% | 1.59% | 18.37倍 | 1.23倍 |
|
独立系情報システム会社。データセンター運用、ソフト開発が柱。年商１割超がりそなＨＤ向け |
| ヒトコムＨＤ | 95,800円 | -8.1% | -43.5% | 3.65% | 16.15倍 | 0.94倍 |
|
光回線、携帯、家電など営業支援。免税店などのインバウンドやｅコマース支援にも展開 |
| キューブシス | 109,600円 | +4.3% | +3.8% | 3.65% | 15.11倍 | 1.64倍 |
|
金融、流通、通信向けのシステム構築が主力。プロジェクト管理能力に定評。研修制度充実 |
市場注目の銘柄
チャート関連のコラム
