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 |
---|---|---|---|---|---|---|---|
2023/05/11 | 1,495 | 1,519 | 1,495 | 1,500 | -2 | -0.1% | 9,600 |
2023/05/10 | 1,500 | 1,510 | 1,487 | 1,502 | -3 | -0.2% | 9,800 |
2023/05/09 | 1,500 | 1,521 | 1,500 | 1,505 | -2 | -0.1% | 8,700 |
2023/05/08 | 1,502 | 1,510 | 1,489 | 1,507 | +5 | +0.3% | 10,300 |
2023/05/02 | 1,484 | 1,504 | 1,474 | 1,502 | +2 | +0.1% | 7,700 |
2023/05/01 | 1,485 | 1,504 | 1,472 | 1,500 | +20 | +1.4% | 10,500 |
2023/04/28 | 1,481 | 1,482 | 1,463 | 1,480 | +2 | +0.1% | 6,600 |
2023/04/27 | 1,480 | 1,482 | 1,456 | 1,478 | -14 | -0.9% | 9,700 |
2023/04/26 | 1,527 | 1,527 | 1,489 | 1,492 | -48 | -3.1% | 43,700 |
2023/04/25 | 1,555 | 1,555 | 1,527 | 1,540 | -18 | -1.2% | 23,900 |
2023/04/24 | 1,551 | 1,568 | 1,541 | 1,558 | +11 | +0.7% | 18,600 |
2023/04/21 | 1,540 | 1,551 | 1,533 | 1,547 | -2 | -0.1% | 4,300 |
2023/04/20 | 1,546 | 1,555 | 1,545 | 1,549 | -10 | -0.6% | 7,100 |
2023/04/19 | 1,557 | 1,581 | 1,557 | 1,559 | -13 | -0.8% | 8,600 |
2023/04/18 | 1,558 | 1,584 | 1,555 | 1,572 | +4 | +0.3% | 15,400 |
2023/04/17 | 1,558 | 1,570 | 1,545 | 1,568 | +11 | +0.7% | 4,700 |
2023/04/14 | 1,535 | 1,559 | 1,534 | 1,557 | +22 | +1.4% | 12,700 |
2023/04/13 | 1,530 | 1,549 | 1,530 | 1,535 | -17 | -1.1% | 1,800 |
2023/04/12 | 1,559 | 1,559 | 1,540 | 1,552 | -12 | -0.8% | 5,500 |
2023/04/11 | 1,540 | 1,564 | 1,534 | 1,564 | +14 | +0.9% | 16,000 |
2023/04/10 | 1,508 | 1,550 | 1,508 | 1,550 | +42 | +2.8% | 2,600 |
2023/04/07 | 1,522 | 1,527 | 1,508 | 1,508 | -14 | -0.9% | 4,600 |
2023/04/06 | 1,536 | 1,541 | 1,522 | 1,522 | -16 | -1% | 5,300 |
2023/04/05 | 1,537 | 1,564 | 1,536 | 1,538 | -22 | -1.4% | 3,500 |
2023/04/04 | 1,576 | 1,576 | 1,528 | 1,560 | -16 | -1% | 7,000 |
2023/04/03 | 1,624 | 1,625 | 1,566 | 1,576 | -14 | -0.9% | 8,600 |
2023/03/31 | 1,601 | 1,611 | 1,588 | 1,590 | -12 | -0.7% | 3,000 |
2023/03/30 | 1,563 | 1,620 | 1,561 | 1,602 | +16 | +1% | 5,200 |
2023/03/29 | 1,549 | 1,611 | 1,549 | 1,586 | +25 | +1.6% | 6,800 |
2023/03/28 | 1,572 | 1,583 | 1,555 | 1,561 | -11 | -0.7% | 6,900 |
2023/03/27 | 1,565 | 1,638 | 1,565 | 1,572 | +10 | +0.6% | 54,200 |
2023/03/24 | 1,540 | 1,562 | 1,518 | 1,562 | +15 | +1% | 3,100 |
2023/03/23 | 1,555 | 1,555 | 1,517 | 1,547 | -13 | -0.8% | 700 |
2023/03/22 | 1,565 | 1,565 | 1,520 | 1,560 | +10 | +0.6% | 3,600 |
2023/03/20 | 1,517 | 1,550 | 1,493 | 1,550 | +15 | +1% | 5,000 |
2023/03/17 | 1,524 | 1,544 | 1,516 | 1,535 | +20 | +1.3% | 2,500 |
2023/03/16 | 1,516 | 1,521 | 1,475 | 1,515 | -1 | -0.1% | 9,700 |
2023/03/15 | 1,539 | 1,563 | 1,514 | 1,516 | -19 | -1.2% | 5,600 |
2023/03/14 | 1,560 | 1,560 | 1,498 | 1,535 | -26 | -1.7% | 16,400 |
2023/03/13 | 1,568 | 1,584 | 1,545 | 1,561 | -34 | -2.1% | 9,400 |
2023/03/10 | 1,635 | 1,638 | 1,594 | 1,595 | -18 | -1.1% | 76,500 |
2023/03/09 | 1,626 | 1,654 | 1,612 | 1,613 | +6 | +0.4% | 88,400 |
2023/03/08 | 1,613 | 1,628 | 1,605 | 1,607 | -8 | -0.5% | 3,200 |
2023/03/07 | 1,618 | 1,625 | 1,615 | 1,615 | -3 | -0.2% | 4,600 |
2023/03/06 | 1,612 | 1,619 | 1,591 | 1,618 | +12 | +0.7% | 5,200 |
2023/03/03 | 1,615 | 1,620 | 1,600 | 1,606 | -9 | -0.6% | 6,200 |
2023/03/02 | 1,593 | 1,617 | 1,587 | 1,615 | +22 | +1.4% | 6,500 |
2023/03/01 | 1,584 | 1,593 | 1,577 | 1,593 | +9 | +0.6% | 4,500 |
2023/02/28 | 1,588 | 1,596 | 1,578 | 1,584 | -4 | -0.3% | 2,900 |
2023/02/27 | 1,574 | 1,588 | 1,573 | 1,588 | +12 | +0.8% | 3,500 |
251~
300
件表示中 / 1808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 | 123,900円 | +23.5% | +25.7% | 3.23% | 10.94倍 | 0.93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 |
ココペリ | 42,500円 | +9.8% | -5.0% | 0.00% | 1634.62倍 | 1.86倍 |
|
中小企業支援プラットフォーム「BigAdvance」運営。金融機関通じSaaSで提供 |
システムズD | 96,500円 | +5.7% | -24.9% | 4.66% | 13.67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 |
WACUL | 47,500円 | +22.9% | +3.4% | 0.00% | 15.77倍 | 2.80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 |
ジョルダン | 62,900円 | +3.2% | +4.5% | 0.95% | 32.07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