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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 1,257 | 1,263 | 1,249 | 1,249 | +3 | +0.2% | 3,900 |
| 2024/02/22 | 1,248 | 1,256 | 1,228 | 1,246 | -2 | -0.2% | 18,000 |
| 2024/02/21 | 1,260 | 1,260 | 1,241 | 1,248 | -12 | -1% | 3,800 |
| 2024/02/20 | 1,250 | 1,270 | 1,241 | 1,260 | +10 | +0.8% | 9,000 |
| 2024/02/19 | 1,243 | 1,267 | 1,220 | 1,250 | +7 | +0.6% | 16,200 |
| 2024/02/16 | 1,227 | 1,249 | 1,227 | 1,243 | +16 | +1.3% | 6,400 |
| 2024/02/15 | 1,205 | 1,237 | 1,205 | 1,227 | +22 | +1.8% | 7,800 |
| 2024/02/14 | 1,198 | 1,212 | 1,185 | 1,205 | -5 | -0.4% | 12,100 |
| 2024/02/13 | 1,209 | 1,226 | 1,209 | 1,210 | +2 | +0.2% | 19,800 |
| 2024/02/09 | 1,213 | 1,229 | 1,202 | 1,208 | -8 | -0.7% | 7,600 |
| 2024/02/08 | 1,240 | 1,240 | 1,215 | 1,216 | -30 | -2.4% | 22,300 |
| 2024/02/07 | 1,257 | 1,257 | 1,225 | 1,246 | -14 | -1.1% | 20,300 |
| 2024/02/06 | 1,276 | 1,276 | 1,254 | 1,260 | -20 | -1.6% | 14,300 |
| 2024/02/05 | 1,286 | 1,286 | 1,273 | 1,280 | -10 | -0.8% | 9,200 |
| 2024/02/02 | 1,303 | 1,303 | 1,290 | 1,290 | -19 | -1.5% | 2,400 |
| 2024/02/01 | 1,292 | 1,312 | 1,292 | 1,309 | -3 | -0.2% | 6,200 |
| 2024/01/31 | 1,304 | 1,316 | 1,298 | 1,312 | +8 | +0.6% | 3,800 |
| 2024/01/30 | 1,320 | 1,320 | 1,304 | 1,304 | -16 | -1.2% | 2,900 |
| 2024/01/29 | 1,315 | 1,321 | 1,315 | 1,320 | -2 | -0.2% | 1,100 |
| 2024/01/26 | 1,320 | 1,322 | 1,312 | 1,322 | +1 | +0.1% | 7,100 |
| 2024/01/25 | 1,312 | 1,329 | 1,303 | 1,321 | +9 | +0.7% | 8,000 |
| 2024/01/24 | 1,321 | 1,321 | 1,312 | 1,312 | -3 | -0.2% | 4,300 |
| 2024/01/23 | 1,323 | 1,323 | 1,303 | 1,315 | -8 | -0.6% | 1,200 |
| 2024/01/22 | 1,291 | 1,349 | 1,270 | 1,323 | +41 | +3.2% | 5,700 |
| 2024/01/19 | 1,271 | 1,282 | 1,263 | 1,282 | +9 | +0.7% | 4,400 |
| 2024/01/18 | 1,283 | 1,285 | 1,261 | 1,273 | -10 | -0.8% | 5,200 |
| 2024/01/17 | 1,302 | 1,302 | 1,282 | 1,283 | -4 | -0.3% | 22,600 |
| 2024/01/16 | 1,310 | 1,336 | 1,285 | 1,287 | -40 | -3% | 4,400 |
| 2024/01/15 | 1,336 | 1,353 | 1,305 | 1,327 | -9 | -0.7% | 10,000 |
| 2024/01/12 | 1,345 | 1,352 | 1,336 | 1,336 | -9 | -0.7% | 3,800 |
| 2024/01/11 | 1,347 | 1,366 | 1,341 | 1,345 | +6 | +0.4% | 6,900 |
| 2024/01/10 | 1,327 | 1,344 | 1,327 | 1,339 | +12 | +0.9% | 2,400 |
| 2024/01/09 | 1,308 | 1,327 | 1,308 | 1,327 | +20 | +1.5% | 2,800 |
| 2024/01/05 | 1,309 | 1,324 | 1,307 | 1,307 | +16 | +1.2% | 2,500 |
| 2024/01/04 | 1,300 | 1,309 | 1,287 | 1,291 | +6 | +0.5% | 8,500 |
| 2023/12/29 | 1,260 | 1,290 | 1,260 | 1,285 | -4 | -0.3% | 6,300 |
| 2023/12/28 | 1,277 | 1,294 | 1,272 | 1,289 | +12 | +0.9% | 3,800 |
| 2023/12/27 | 1,250 | 1,280 | 1,249 | 1,277 | +24 | +1.9% | 17,400 |
| 2023/12/26 | 1,253 | 1,269 | 1,246 | 1,253 | -6 | -0.5% | 33,800 |
| 2023/12/25 | 1,260 | 1,275 | 1,253 | 1,259 | +3 | +0.2% | 12,100 |
| 2023/12/22 | 1,280 | 1,315 | 1,256 | 1,256 | -54 | -4.1% | 18,500 |
| 2023/12/21 | 1,331 | 1,340 | 1,260 | 1,310 | -63 | -4.6% | 10,000 |
| 2023/12/20 | 1,374 | 1,390 | 1,332 | 1,373 | +16 | +1.2% | 19,000 |
| 2023/12/19 | 1,337 | 1,373 | 1,337 | 1,357 | +8 | +0.6% | 4,100 |
| 2023/12/18 | 1,360 | 1,360 | 1,332 | 1,349 | -11 | -0.8% | 5,600 |
| 2023/12/15 | 1,343 | 1,374 | 1,343 | 1,360 | +16 | +1.2% | 7,400 |
| 2023/12/14 | 1,366 | 1,373 | 1,344 | 1,344 | -22 | -1.6% | 2,000 |
| 2023/12/13 | 1,358 | 1,372 | 1,330 | 1,366 | +14 | +1% | 5,700 |
| 2023/12/12 | 1,400 | 1,400 | 1,343 | 1,352 | -29 | -2.1% | 14,900 |
| 2023/12/11 | 1,338 | 1,413 | 1,338 | 1,381 | +61 | +4.6% | 20,700 |
51～
100
件表示中 / 1803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 | 125,000円 | +5.3% | +17.1% | 3.20% | 13.56倍 | 1.00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 |
| システムズＤ | 97,500円 | -0.3% | -11.9% | 3.08% | 10.49倍 | 0.78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 |
| ポーターズ | 210,400円 | +16.5% | +1.1% | 0.00% | 12.30倍 | 3.23倍 |
|
人材紹介・派遣企業向けクラウド業務管理システム提供。ストック売上９割超。直販で顧客深耕 |
| ジョルダン | 63,200円 | +3.2% | +4.5% | 0.95% | 32.23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 |
| メディアシーク | 34,000円 | +6.2% | - | 0.32% | 26.09倍 | 1.06倍 |
|
法人システムコンサル、スクール管理システム提供。ＱＲコード読み取りアプリは広告収入主体 |
市場注目の銘柄
チャート関連のコラム
