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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 400 |
| 2025/04/30 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 600 |
| 2025/04/28 | 1,109 | 1,109 | 1,100 | 1,100 | -9 | -0.8% | 300 |
| 2025/04/25 | 1,119 | 1,119 | 1,080 | 1,109 | -6 | -0.5% | 2,600 |
| 2025/04/24 | 1,122 | 1,122 | 1,115 | 1,115 | +13 | +1.2% | 300 |
| 2025/04/23 | 1,142 | 1,142 | 1,086 | 1,102 | -23 | -2% | 2,100 |
| 2025/04/22 | 1,152 | 1,159 | 1,125 | 1,125 | +3 | +0.3% | 2,300 |
| 2025/04/21 | 1,148 | 1,148 | 1,122 | 1,122 | +4 | +0.4% | 300 |
| 2025/04/18 | 1,123 | 1,158 | 1,098 | 1,118 | +21 | +1.9% | 4,200 |
| 2025/04/17 | 1,097 | 1,097 | 1,097 | 1,097 | ±0 | ±0% | 100 |
| 2025/04/16 | 1,099 | 1,099 | 1,097 | 1,097 | - | - | 400 |
| 2025/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/14 | 1,080 | 1,100 | 1,080 | 1,099 | +19 | +1.8% | 3,700 |
| 2025/04/11 | 1,080 | 1,080 | 1,080 | 1,080 | -1 | -0.1% | 100 |
| 2025/04/10 | 1,080 | 1,081 | 1,080 | 1,081 | +93 | +9.4% | 400 |
| 2025/04/09 | 1,028 | 1,031 | 988 | 988 | -47 | -4.5% | 11,800 |
| 2025/04/08 | 1,002 | 1,060 | 972 | 1,035 | +35 | +3.5% | 8,200 |
| 2025/04/07 | 984 | 1,020 | 966 | 1,000 | -44 | -4.2% | 15,300 |
| 2025/04/04 | 1,074 | 1,074 | 1,043 | 1,044 | -37 | -3.4% | 12,700 |
| 2025/04/03 | 1,104 | 1,104 | 1,081 | 1,081 | -34 | -3% | 9,600 |
| 2025/04/02 | 1,118 | 1,123 | 1,115 | 1,115 | -7 | -0.6% | 4,500 |
| 2025/04/01 | 1,150 | 1,150 | 1,116 | 1,122 | +2 | +0.2% | 3,500 |
| 2025/03/31 | 1,128 | 1,144 | 1,120 | 1,120 | -23 | -2% | 1,300 |
| 2025/03/28 | 1,178 | 1,178 | 1,127 | 1,143 | -47 | -3.9% | 1,900 |
| 2025/03/27 | 1,195 | 1,215 | 1,190 | 1,190 | -10 | -0.8% | 4,400 |
| 2025/03/26 | 1,207 | 1,238 | 1,189 | 1,200 | -14 | -1.2% | 5,400 |
| 2025/03/25 | 1,215 | 1,215 | 1,191 | 1,214 | +15 | +1.3% | 700 |
| 2025/03/24 | 1,207 | 1,207 | 1,188 | 1,199 | +11 | +0.9% | 1,900 |
| 2025/03/21 | 1,205 | 1,205 | 1,186 | 1,188 | -4 | -0.3% | 700 |
| 2025/03/19 | 1,189 | 1,211 | 1,189 | 1,192 | -8 | -0.7% | 2,300 |
| 2025/03/18 | 1,176 | 1,210 | 1,176 | 1,200 | +24 | +2% | 2,000 |
| 2025/03/17 | 1,175 | 1,176 | 1,174 | 1,176 | +11 | +0.9% | 1,700 |
| 2025/03/14 | 1,149 | 1,167 | 1,149 | 1,165 | +2 | +0.2% | 900 |
| 2025/03/13 | 1,182 | 1,198 | 1,122 | 1,163 | -36 | -3% | 2,700 |
| 2025/03/12 | 1,182 | 1,199 | 1,182 | 1,199 | -1 | -0.1% | 300 |
| 2025/03/11 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 100 |
| 2025/03/10 | 1,200 | 1,200 | 1,198 | 1,200 | ±0 | ±0% | 400 |
| 2025/03/07 | 1,207 | 1,207 | 1,200 | 1,200 | ±0 | ±0% | 300 |
| 2025/03/06 | 1,200 | 1,221 | 1,182 | 1,200 | ±0 | ±0% | 800 |
| 2025/03/05 | 1,200 | 1,200 | 1,200 | 1,200 | +4 | +0.3% | 200 |
| 2025/03/04 | 1,180 | 1,196 | 1,180 | 1,196 | ±0 | ±0% | 800 |
| 2025/03/03 | 1,196 | 1,196 | 1,196 | 1,196 | ±0 | ±0% | 200 |
| 2025/02/28 | 1,202 | 1,202 | 1,180 | 1,196 | -10 | -0.8% | 1,800 |
| 2025/02/27 | 1,200 | 1,230 | 1,200 | 1,206 | +32 | +2.7% | 1,800 |
| 2025/02/26 | 1,215 | 1,220 | 1,170 | 1,174 | -40 | -3.3% | 3,100 |
| 2025/02/25 | 1,237 | 1,237 | 1,213 | 1,214 | +5 | +0.4% | 3,200 |
| 2025/02/21 | 1,205 | 1,211 | 1,200 | 1,209 | +8 | +0.7% | 1,200 |
| 2025/02/20 | 1,187 | 1,220 | 1,181 | 1,201 | +5 | +0.4% | 2,600 |
| 2025/02/19 | 1,157 | 1,209 | 1,157 | 1,196 | +39 | +3.4% | 6,300 |
| 2025/02/18 | 1,148 | 1,200 | 1,148 | 1,157 | +10 | +0.9% | 4,900 |
1～
50
件表示中 / 2042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 | 109,000円 | +23.5% | +25.7% | 3.67% | 9.61倍 | 0.85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 |
| バリオセキュア | 69,200円 | +11.4% | +20.8% | 0.00% | 7.84倍 | 0.53倍 |
|
ネットセキュリティ専業。構築や運用、機器販売等展開。中堅中小に強い。ＨＥＲＯＺが親会社 |
| ＩＰＳ | 122,600円 | +11.9% | +7.4% | 3.10% | 11.45倍 | 1.90倍 |
|
関西地盤に企業向け情報システム開発。ＳＡＰのＥＲＰを中心に販売。２５年７月、持株会社移行 |
| エージェンテク | - | +0.3% | -35.3% | - | - | - |
|
- |
| ＤＩシステム | 93,000円 | +10.1% | +4.7% | 2.90% | 11.41倍 | 1.88倍 |
|
通信や金融、官公庁向けシステム開発・運用のＳＩ事業が主。新卒者のＩＴ教育研修サービスも |
市場注目の銘柄
チャート関連のコラム
