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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 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 |
| 2017/12/14 | 1,395 | 1,395 | 1,395 | 1,395 | +175 | +14.3% | 18,800 |
| 2017/12/13 | 1,295 | 1,297.5 | 1,212.5 | 1,220 | -82.5 | -6.3% | 141,200 |
| 2017/12/12 | 1,300 | 1,347.5 | 1,282.5 | 1,302.5 | +20 | +1.6% | 116,800 |
| 2017/12/11 | 1,300 | 1,307.5 | 1,267.5 | 1,282.5 | ±0 | ±0% | 112,800 |
| 2017/12/08 | 1,462.5 | 1,477.5 | 1,250 | 1,282.5 | -167.5 | -11.6% | 732,400 |
| 2017/12/07 | 1,392.5 | 1,462.5 | 1,355 | 1,450 | +50 | +3.6% | 555,600 |
| 2017/12/06 | 1,337.5 | 1,435 | 1,295 | 1,400 | +77.5 | +5.9% | 706,800 |
| 2017/12/05 | 1,262.5 | 1,322.5 | 1,248.8 | 1,322.5 | +35 | +2.7% | 166,400 |
| 2017/12/04 | 1,225 | 1,302.5 | 1,211.3 | 1,287.5 | +76.2 | +6.3% | 144,400 |
| 2017/12/01 | 1,216.3 | 1,233.8 | 1,202.5 | 1,211.3 | +10 | +0.8% | 29,200 |
| 2017/11/30 | 1,206.3 | 1,207.5 | 1,188.8 | 1,201.3 | +1.3 | +0.1% | 17,600 |
| 2017/11/29 | 1,212.5 | 1,212.5 | 1,180 | 1,200 | ±0 | ±0% | 46,400 |
| 2017/11/28 | 1,195 | 1,207.5 | 1,161.3 | 1,200 | -12.5 | -1% | 85,200 |
| 2017/11/27 | 1,287.5 | 1,287.5 | 1,212.5 | 1,212.5 | -50 | -4% | 107,600 |
| 2017/11/24 | 1,211.3 | 1,292.5 | 1,200 | 1,262.5 | +60 | +5% | 198,000 |
| 2017/11/22 | 1,202.5 | 1,226.3 | 1,190 | 1,202.5 | +18.7 | +1.6% | 73,600 |
| 2017/11/21 | 1,211.3 | 1,211.3 | 1,165 | 1,183.8 | -26.2 | -2.2% | 53,600 |
| 2017/11/20 | 1,200 | 1,243.8 | 1,180 | 1,210 | +15 | +1.3% | 43,600 |
| 2017/11/17 | 1,250 | 1,250 | 1,175 | 1,195 | -27.5 | -2.2% | 109,600 |
| 2017/11/16 | 1,112.5 | 1,222.5 | 1,108.8 | 1,222.5 | +126.2 | +11.5% | 190,000 |
| 2017/11/15 | 1,121.3 | 1,142.5 | 1,062.5 | 1,096.3 | -28.7 | -2.6% | 152,000 |
| 2017/11/14 | 1,182.5 | 1,183.8 | 1,125 | 1,125 | -66.3 | -5.6% | 97,600 |
| 2017/11/13 | 1,200 | 1,211.3 | 1,173.8 | 1,191.3 | -26.2 | -2.2% | 76,400 |
| 2017/11/10 | 1,207.5 | 1,227.5 | 1,170 | 1,217.5 | -27.5 | -2.2% | 168,800 |
1851～
1900
件表示中 / 1911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 | 103,800円 | +13.3% | +10.3% | 2.89% | 16.90倍 | 4.34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 |
| ファースト住 | 112,000円 | +33.4% | +52.9% | 3.84% | 9.74倍 | 0.39倍 |
|
旧飯田建設から独立。ミニ開発の戸建て分譲、１次取得者が主要顧客。注文住宅のＫＨＣ買収 |
| ヨシコン | 235,500円 | +9.2% | +6.1% | 3.40% | 5.22倍 | 0.61倍 |
|
静岡地盤。マンションや事業用不動産を開発。ＲＥＩＴ運用。祖業のコンクリはファブレス化 |
| 和田興産 | 161,500円 | +2.2% | -22.3% | 4.33% | 7.08倍 | 0.54倍 |
|
独立系マンション開発。「ワコーレ」商標で姫路―阪神間が地盤。賃貸併営。販売外部委託 |
| グランディ | 57,500円 | +5.6% | +30.7% | 5.57% | 23.65倍 | 0.67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 |
市場注目の銘柄
チャート関連のコラム
