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 |
|---|---|---|---|---|---|---|---|
| 2021/02/17 | 3,760 | 3,845 | 3,640 | 3,670 | -115 | -3% | 121,100 |
| 2021/02/16 | 3,700 | 3,880 | 3,670 | 3,785 | +150 | +4.1% | 218,400 |
| 2021/02/15 | 3,810 | 3,840 | 3,610 | 3,635 | -235 | -6.1% | 222,500 |
| 2021/02/12 | 4,120 | 4,345 | 3,860 | 3,870 | -230 | -5.6% | 318,800 |
| 2021/02/10 | 3,870 | 4,200 | 3,635 | 4,100 | +255 | +6.6% | 455,100 |
| 2021/02/09 | 3,800 | 3,860 | 3,690 | 3,845 | +65 | +1.7% | 165,700 |
| 2021/02/08 | 3,815 | 3,815 | 3,675 | 3,780 | +5 | +0.1% | 75,100 |
| 2021/02/05 | 3,800 | 3,820 | 3,725 | 3,775 | ±0 | ±0% | 62,000 |
| 2021/02/04 | 3,670 | 3,800 | 3,660 | 3,775 | +100 | +2.7% | 55,100 |
| 2021/02/03 | 3,750 | 3,765 | 3,650 | 3,675 | -65 | -1.7% | 40,400 |
| 2021/02/02 | 3,700 | 3,745 | 3,635 | 3,740 | +100 | +2.7% | 37,500 |
| 2021/02/01 | 3,475 | 3,650 | 3,475 | 3,640 | +130 | +3.7% | 50,000 |
| 2021/01/29 | 3,665 | 3,750 | 3,500 | 3,510 | -50 | -1.4% | 98,500 |
| 2021/01/28 | 3,550 | 3,685 | 3,475 | 3,560 | -200 | -5.3% | 127,500 |
| 2021/01/27 | 3,780 | 3,855 | 3,725 | 3,760 | +20 | +0.5% | 53,400 |
| 2021/01/26 | 3,835 | 3,855 | 3,710 | 3,740 | -155 | -4% | 93,200 |
| 2021/01/25 | 3,940 | 3,950 | 3,725 | 3,895 | +100 | +2.6% | 173,900 |
| 2021/01/22 | 3,570 | 3,855 | 3,565 | 3,795 | +230 | +6.5% | 178,000 |
| 2021/01/21 | 3,440 | 3,615 | 3,440 | 3,565 | +140 | +4.1% | 89,700 |
| 2021/01/20 | 3,495 | 3,515 | 3,385 | 3,425 | -60 | -1.7% | 67,200 |
| 2021/01/19 | 3,335 | 3,495 | 3,290 | 3,485 | +200 | +6.1% | 94,100 |
| 2021/01/18 | 3,305 | 3,335 | 3,235 | 3,285 | -60 | -1.8% | 40,400 |
| 2021/01/15 | 3,285 | 3,345 | 3,255 | 3,345 | +60 | +1.8% | 41,300 |
| 2021/01/14 | 3,390 | 3,390 | 3,255 | 3,285 | -90 | -2.7% | 58,000 |
| 2021/01/13 | 3,350 | 3,430 | 3,340 | 3,375 | +40 | +1.2% | 42,700 |
| 2021/01/12 | 3,355 | 3,355 | 3,265 | 3,335 | -5 | -0.1% | 30,400 |
| 2021/01/08 | 3,360 | 3,415 | 3,305 | 3,340 | +25 | +0.8% | 32,500 |
| 2021/01/07 | 3,385 | 3,410 | 3,315 | 3,315 | -60 | -1.8% | 39,900 |
| 2021/01/06 | 3,370 | 3,480 | 3,360 | 3,375 | +25 | +0.7% | 43,900 |
| 2021/01/05 | 3,440 | 3,470 | 3,350 | 3,350 | -160 | -4.6% | 49,600 |
| 2021/01/04 | 3,460 | 3,560 | 3,375 | 3,510 | +65 | +1.9% | 66,000 |
| 2020/12/30 | 3,430 | 3,500 | 3,360 | 3,445 | +75 | +2.2% | 44,300 |
| 2020/12/29 | 3,215 | 3,445 | 3,215 | 3,370 | +135 | +4.2% | 67,400 |
| 2020/12/28 | 3,260 | 3,305 | 3,190 | 3,235 | -30 | -0.9% | 56,700 |
| 2020/12/25 | 3,315 | 3,315 | 3,200 | 3,265 | -40 | -1.2% | 43,500 |
| 2020/12/24 | 3,265 | 3,320 | 3,260 | 3,305 | +45 | +1.4% | 27,000 |
| 2020/12/23 | 3,190 | 3,290 | 3,180 | 3,260 | +85 | +2.7% | 46,600 |
| 2020/12/22 | 3,350 | 3,430 | 3,165 | 3,175 | -235 | -6.9% | 101,100 |
| 2020/12/21 | 3,500 | 3,575 | 3,390 | 3,410 | -40 | -1.2% | 40,600 |
| 2020/12/18 | 3,430 | 3,485 | 3,330 | 3,450 | +50 | +1.5% | 55,800 |
| 2020/12/17 | 3,665 | 3,665 | 3,390 | 3,400 | -195 | -5.4% | 98,700 |
| 2020/12/16 | 3,545 | 3,680 | 3,465 | 3,595 | +60 | +1.7% | 111,200 |
| 2020/12/15 | 3,400 | 3,540 | 3,400 | 3,535 | +160 | +4.7% | 74,800 |
| 2020/12/14 | 3,395 | 3,460 | 3,305 | 3,375 | +25 | +0.7% | 39,400 |
| 2020/12/11 | 3,345 | 3,400 | 3,310 | 3,350 | +75 | +2.3% | 38,100 |
| 2020/12/10 | 3,240 | 3,340 | 3,175 | 3,275 | -105 | -3.1% | 58,000 |
| 2020/12/09 | 3,295 | 3,380 | 3,195 | 3,380 | +100 | +3% | 48,600 |
| 2020/12/08 | 3,235 | 3,305 | 3,150 | 3,280 | +25 | +0.8% | 58,700 |
| 2020/12/07 | 3,550 | 3,550 | 3,245 | 3,255 | -295 | -8.3% | 106,200 |
| 2020/12/04 | 3,650 | 3,735 | 3,385 | 3,550 | -85 | -2.3% | 132,300 |
1051～
1100
件表示中 / 2064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 | +55.3% | 0.0% | 3.85% | 13.73倍 | 0.81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 |
| エヌジェイＨＤ | 53,300円 | -8.5% | -37.5% | 0.00% | 70.50倍 | 1.82倍 |
|
ゲームの開発・運営受託が主力。ａｕ、ＵＱモバイルや併売店中心の携帯ショップも手がける |
| ＤＩシステム | 92,600円 | +10.1% | +4.7% | 2.92% | 11.36倍 | 1.78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 |
| ネオマーケ | 109,200円 | +19.2% | +614.3% | 0.00% | 16.00倍 | 2.70倍 |
|
企業のマーケティング支援が柱。市場調査から商品開発・販売まで一貫して支援。業務は内製化 |
| アスマーク | 240,800円 | - | - | 3.20% | 9.68倍 | 1.93倍 |
|
インタビューによる定性調査に強みのマーケティング調査会社。人事関連向けサービスも展開 |
市場注目の銘柄
チャート関連のコラム
