イノベーションホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/03/01 | 1,327 | 1,330 | 1,300 | 1,305 | +7 | +0.5% | 13,800 |
| 2018/02/28 | 1,278 | 1,318 | 1,271 | 1,298 | -10 | -0.8% | 13,100 |
| 2018/02/27 | 1,312 | 1,328 | 1,291 | 1,308 | ±0 | ±0% | 24,400 |
| 2018/02/26 | 1,318 | 1,330 | 1,301 | 1,308 | +4 | +0.3% | 16,500 |
| 2018/02/23 | 1,305 | 1,320 | 1,300 | 1,304 | -12 | -0.9% | 29,700 |
| 2018/02/22 | 1,337 | 1,337 | 1,300 | 1,316 | -30 | -2.2% | 18,300 |
| 2018/02/21 | 1,376 | 1,376 | 1,335 | 1,346 | -30 | -2.2% | 24,400 |
| 2018/02/20 | 1,366 | 1,415 | 1,365 | 1,376 | -45 | -3.2% | 30,900 |
| 2018/02/19 | 1,362 | 1,421 | 1,354 | 1,421 | +89 | +6.7% | 39,300 |
| 2018/02/16 | 1,300 | 1,347 | 1,300 | 1,332 | +64 | +5% | 24,300 |
| 2018/02/15 | 1,300 | 1,320 | 1,211 | 1,268 | -30 | -2.3% | 38,000 |
| 2018/02/14 | 1,286 | 1,320 | 1,286 | 1,298 | -2 | -0.2% | 39,700 |
| 2018/02/13 | 1,299 | 1,320 | 1,222 | 1,300 | +135 | +11.6% | 88,700 |
| 2018/02/09 | 1,091 | 1,184 | 1,081 | 1,165 | -46 | -3.8% | 36,200 |
| 2018/02/08 | 1,212 | 1,224 | 1,183 | 1,211 | +29 | +2.5% | 32,200 |
| 2018/02/07 | 1,326 | 1,329 | 1,182 | 1,182 | +6 | +0.5% | 90,300 |
| 2018/02/06 | 1,167 | 1,221 | 1,080 | 1,176 | -157 | -11.8% | 141,200 |
| 2018/02/05 | 1,338 | 1,362 | 1,303 | 1,333 | -87 | -6.1% | 87,200 |
| 2018/02/02 | 1,431 | 1,445 | 1,380 | 1,420 | -98 | -6.5% | 123,000 |
| 2018/02/01 | 1,531 | 1,538 | 1,461 | 1,518 | -3 | -0.2% | 80,300 |
| 2018/01/31 | 1,422 | 1,538 | 1,422 | 1,521 | +65 | +4.5% | 97,200 |
| 2018/01/30 | 1,580 | 1,583 | 1,453 | 1,456 | -174 | -10.7% | 116,200 |
| 2018/01/29 | 1,614 | 1,659 | 1,550 | 1,630 | -10 | -0.6% | 61,700 |
| 2018/01/26 | 1,720 | 1,720 | 1,627.5 | 1,640 | -80 | -4.7% | 160,400 |
| 2018/01/25 | 1,727.5 | 1,745 | 1,697.5 | 1,720 | -15 | -0.9% | 55,600 |
| 2018/01/24 | 1,705 | 1,745 | 1,695 | 1,735 | +22.5 | +1.3% | 58,800 |
| 2018/01/23 | 1,762.5 | 1,762.5 | 1,695 | 1,712.5 | -5 | -0.3% | 80,400 |
| 2018/01/22 | 1,675 | 1,735 | 1,632.5 | 1,717.5 | +10 | +0.6% | 110,800 |
| 2018/01/19 | 1,800 | 1,800 | 1,700 | 1,707.5 | -92.5 | -5.1% | 173,200 |
| 2018/01/18 | 1,847.5 | 1,850 | 1,777.5 | 1,800 | -17.5 | -1% | 99,600 |
| 2018/01/17 | 1,752.5 | 1,835 | 1,732.5 | 1,817.5 | +47.5 | +2.7% | 128,400 |
| 2018/01/16 | 1,747.5 | 1,820 | 1,707.5 | 1,770 | +45 | +2.6% | 94,800 |
| 2018/01/15 | 1,762.5 | 1,767.5 | 1,697.5 | 1,725 | -32.5 | -1.8% | 62,800 |
| 2018/01/12 | 1,677.5 | 1,757.5 | 1,677.5 | 1,757.5 | +55 | +3.2% | 57,600 |
| 2018/01/11 | 1,775 | 1,780 | 1,695 | 1,702.5 | -67.5 | -3.8% | 82,800 |
| 2018/01/10 | 1,682.5 | 1,785 | 1,645 | 1,770 | +80 | +4.7% | 128,800 |
| 2018/01/09 | 1,650 | 1,700 | 1,622.5 | 1,690 | +27.5 | +1.7% | 88,000 |
| 2018/01/05 | 1,735 | 1,750 | 1,650 | 1,662.5 | -80 | -4.6% | 145,200 |
| 2018/01/04 | 1,792.5 | 1,800 | 1,705 | 1,742.5 | -35 | -2% | 125,600 |
| 2017/12/29 | 1,777.5 | 1,825 | 1,750 | 1,777.5 | ±0 | ±0% | 130,800 |
| 2017/12/28 | 1,950 | 1,950 | 1,765 | 1,777.5 | -192.5 | -9.8% | 366,000 |
| 2017/12/27 | 1,875 | 1,992.5 | 1,787.5 | 1,970 | +115 | +6.2% | 364,000 |
| 2017/12/26 | 1,812.5 | 1,932.5 | 1,745 | 1,855 | +67.5 | +3.8% | 688,000 |
| 2017/12/25 | 1,620 | 1,812.5 | 1,562.5 | 1,787.5 | +225 | +14.4% | 476,800 |
| 2017/12/22 | 1,545 | 1,582.5 | 1,525 | 1,562.5 | +40 | +2.6% | 178,400 |
| 2017/12/21 | 1,427.5 | 1,547.5 | 1,415 | 1,522.5 | +80 | +5.5% | 435,200 |
| 2017/12/20 | 1,422.5 | 1,442.5 | 1,350 | 1,442.5 | +30 | +2.1% | 131,600 |
| 2017/12/19 | 1,422.5 | 1,427.5 | 1,385 | 1,412.5 | -25 | -1.7% | 64,800 |
| 2017/12/18 | 1,375 | 1,437.5 | 1,357.5 | 1,437.5 | +87.5 | +6.5% | 202,800 |
| 2017/12/15 | 1,495 | 1,497.5 | 1,315 | 1,350 | -45 | -3.2% | 766,800 |
1751～
1800
件表示中 / 1835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 | 93,000円 | +16.8% | +23.6% | 3.01% | 18.75倍 | 4.52倍 |
|
飲食店向け小規模店舗の転貸借事業が柱。東京２３区中心に１都３県で展開。クロップスの子会社 |
| グランディ | 54,800円 | +4.8% | +14.0% | 5.84% | 26.18倍 | 0.64倍 |
|
栃木県など北関東が地盤。土地開発からの戸建て販売が主力。２２年東京進出で関東全都県カバー |
| ファースト住 | 99,100円 | +33.4% | +52.9% | 4.34% | 8.61倍 | 0.35倍 |
|
旧飯田建設加古川支店がのれん分けで独立。ミニ開発の戸建て分譲、１次取得者層が主要顧客 |
| ｒｏｂｏｔｈｏｍ | 17,000円 | +82.4% | +32.6% | 1.18% | 13.89倍 | 1.64倍 |
|
アパート建築のマッチングサイトで成長。１８年の不祥事を経て、ＩｏＴ活用の賃貸管理に軸足 |
| アーバネット | 45,800円 | +14.4% | +1.0% | 4.59% | 8.80倍 | 1.03倍 |
|
都市型賃貸マンションが中核で設計・開発に特化。子会社で戸建て・テラスハウスなども展開 |
市場注目の銘柄
チャート関連のコラム
