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 |
|---|---|---|---|---|---|---|---|
| 2017/06/27 | 5,850 | 5,920 | 5,790 | 5,800 | -50 | -0.9% | 4,500 |
| 2017/06/26 | 5,940 | 5,950 | 5,730 | 5,850 | -90 | -1.5% | 5,700 |
| 2017/06/23 | 6,040 | 6,100 | 5,920 | 5,940 | -120 | -2% | 4,200 |
| 2017/06/22 | 6,150 | 6,150 | 5,970 | 6,060 | +10 | +0.2% | 4,100 |
| 2017/06/21 | 5,970 | 6,110 | 5,970 | 6,050 | -20 | -0.3% | 2,400 |
| 2017/06/20 | 6,030 | 6,090 | 5,990 | 6,070 | +30 | +0.5% | 4,600 |
| 2017/06/19 | 6,030 | 6,150 | 6,000 | 6,040 | +10 | +0.2% | 3,900 |
| 2017/06/16 | 6,130 | 6,130 | 5,990 | 6,030 | -100 | -1.6% | 4,800 |
| 2017/06/15 | 6,230 | 6,230 | 6,050 | 6,130 | -120 | -1.9% | 3,200 |
| 2017/06/14 | 6,170 | 6,250 | 6,080 | 6,250 | +180 | +3% | 7,800 |
| 2017/06/13 | 6,120 | 6,120 | 6,050 | 6,070 | +70 | +1.2% | 8,500 |
| 2017/06/12 | 6,090 | 6,150 | 5,970 | 6,000 | -80 | -1.3% | 3,700 |
| 2017/06/09 | 5,980 | 6,170 | 5,980 | 6,080 | +100 | +1.7% | 3,800 |
| 2017/06/08 | 6,150 | 6,190 | 5,970 | 5,980 | -210 | -3.4% | 8,300 |
| 2017/06/07 | 5,930 | 6,200 | 5,910 | 6,190 | +310 | +5.3% | 14,000 |
| 2017/06/06 | 6,000 | 6,000 | 5,530 | 5,880 | -20 | -0.3% | 11,100 |
| 2017/06/05 | 5,860 | 5,940 | 5,850 | 5,900 | -20 | -0.3% | 4,100 |
| 2017/06/02 | 5,950 | 5,990 | 5,880 | 5,920 | -110 | -1.8% | 4,900 |
| 2017/06/01 | 5,950 | 6,200 | 5,940 | 6,030 | +180 | +3.1% | 29,400 |
| 2017/05/31 | 5,690 | 5,850 | 5,640 | 5,850 | +230 | +4.1% | 6,100 |
| 2017/05/30 | 5,690 | 5,750 | 5,620 | 5,620 | -60 | -1.1% | 3,300 |
| 2017/05/29 | 5,570 | 5,700 | 5,550 | 5,680 | +60 | +1.1% | 5,500 |
| 2017/05/26 | 5,750 | 5,750 | 5,570 | 5,620 | -110 | -1.9% | 4,300 |
| 2017/05/25 | 5,730 | 5,850 | 5,630 | 5,730 | +50 | +0.9% | 8,100 |
| 2017/05/24 | 5,850 | 5,850 | 5,570 | 5,680 | +10 | +0.2% | 15,900 |
| 2017/05/23 | 5,200 | 5,850 | 5,150 | 5,670 | +470 | +9% | 29,800 |
| 2017/05/22 | 5,250 | 5,260 | 5,120 | 5,200 | +50 | +1% | 2,200 |
| 2017/05/19 | 5,170 | 5,260 | 5,070 | 5,150 | -20 | -0.4% | 3,300 |
| 2017/05/18 | 5,130 | 5,170 | 5,080 | 5,170 | -110 | -2.1% | 3,200 |
| 2017/05/17 | 5,230 | 5,280 | 5,180 | 5,280 | -50 | -0.9% | 8,000 |
| 2017/05/16 | 5,530 | 5,530 | 5,110 | 5,330 | -370 | -6.5% | 17,000 |
| 2017/05/15 | 5,540 | 5,850 | 5,540 | 5,700 | +250 | +4.6% | 12,800 |
| 2017/05/12 | 5,410 | 5,450 | 5,370 | 5,450 | +30 | +0.6% | 2,500 |
| 2017/05/11 | 5,380 | 5,450 | 5,380 | 5,420 | -30 | -0.6% | 3,200 |
| 2017/05/10 | 5,700 | 5,700 | 5,400 | 5,450 | -60 | -1.1% | 5,000 |
| 2017/05/09 | 5,730 | 5,830 | 5,500 | 5,510 | -120 | -2.1% | 9,200 |
| 2017/05/08 | 5,450 | 5,670 | 5,340 | 5,630 | +340 | +6.4% | 6,500 |
| 2017/05/02 | 5,350 | 5,350 | 5,200 | 5,290 | ±0 | ±0% | 3,700 |
| 2017/05/01 | 5,310 | 5,360 | 5,210 | 5,290 | -80 | -1.5% | 3,000 |
| 2017/04/28 | 5,450 | 5,460 | 5,220 | 5,370 | -250 | -4.4% | 9,000 |
| 2017/04/27 | 5,040 | 5,670 | 5,040 | 5,620 | +655 | +13.2% | 43,600 |
| 2017/04/26 | 4,905 | 5,030 | 4,900 | 4,965 | +60 | +1.2% | 2,700 |
| 2017/04/25 | 4,840 | 4,910 | 4,830 | 4,905 | +25 | +0.5% | 1,000 |
| 2017/04/24 | 5,030 | 5,030 | 4,810 | 4,880 | -80 | -1.6% | 1,600 |
| 2017/04/21 | 5,000 | 5,020 | 4,960 | 4,960 | -15 | -0.3% | 2,000 |
| 2017/04/20 | 5,030 | 5,030 | 4,905 | 4,975 | +15 | +0.3% | 4,000 |
| 2017/04/19 | 5,030 | 5,040 | 4,925 | 4,960 | -70 | -1.4% | 2,000 |
| 2017/04/18 | 4,905 | 5,040 | 4,905 | 5,030 | +160 | +3.3% | 2,400 |
| 2017/04/17 | 4,750 | 4,930 | 4,750 | 4,870 | +90 | +1.9% | 1,500 |
| 2017/04/14 | 5,000 | 5,110 | 4,780 | 4,780 | -350 | -6.8% | 5,200 |
1801～
1850
件表示中 / 1927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 | 123,000円 | +23.5% | +25.7% | 3.25% | 10.82倍 | 0.92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 |
| Ｗｅｌｂｙ | 41,100円 | +104.0% | - | 0.00% | - | 2.70倍 |
|
健康・医療の個人情報管理プラットフォームに軸足。製薬・食品メーカー、病院向け。下期偏重 |
| システムズＤ | 96,800円 | +5.7% | -24.9% | 4.65% | 13.73倍 | 0.74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 |
| ヴィッツ | 79,900円 | +17.9% | +0.9% | 1.88% | 13.57倍 | 1.30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 |
| カラダノート | 51,700円 | +20.1% | +88.7% | 0.00% | 16.22倍 | 9.22倍 |
|
妊娠育児ママ向け無料アプリなど家族支援展開。２２年から保険や宅配水などストック型に注力 |
市場注目の銘柄
チャート関連のコラム
