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 |
|---|---|---|---|---|---|---|---|
| 2023/12/06 | 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 |
| 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 |
101～
150
件表示中 / 1801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 | 124,200円 | +11.3% | +146.1% | 3.22% | 6.46倍 | 0.99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 |
| ＷＡＣＵＬ | 47,100円 | +22.9% | +3.4% | 0.00% | 15.64倍 | 2.78倍 |
|
デジタルマーケティングと人材マッチング事業。データ分析・改善ツール展開、ＤＸコンサルも |
| ヴィッツ | 79,600円 | +15.2% | -6.3% | 1.01% | 22.38倍 | 1.39倍 |
|
組み込みソフト・自動運転開発用ソフト・受託。車載に強み、コンサル業務も。アイシン出資 |
| システムズＤ | 93,800円 | -0.3% | -11.9% | 3.20% | 10.10倍 | 0.75倍 |
|
ＳＩとデータ入力が柱。物流ＳＩなどＭ＆Ａ展開中。会計ソフトのＰＣＡ創業者一族が筆頭株主 |
| ジョルダン | 63,200円 | +3.2% | +4.5% | 0.95% | 32.22倍 | 0.70倍 |
|
目的地までの経路探索ソフト「乗換案内」の開発販売が主軸。モバチケなどＭａａＳも展開 |
市場注目の銘柄
チャート関連のコラム
