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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 2,700 | 2,735 | 2,680 | 2,692 | -33 | -1.2% | 19,300 |
| 2017/07/19 | 2,738 | 2,738 | 2,715 | 2,725 | -20 | -0.7% | 2,600 |
| 2017/07/18 | 2,735 | 2,754 | 2,710 | 2,745 | +5 | +0.2% | 3,400 |
| 2017/07/14 | 2,796 | 2,796 | 2,700 | 2,740 | -37 | -1.3% | 3,400 |
| 2017/07/13 | 2,799 | 2,799 | 2,750 | 2,777 | -2 | -0.1% | 2,200 |
| 2017/07/12 | 2,780 | 2,780 | 2,731 | 2,779 | +11 | +0.4% | 1,900 |
| 2017/07/11 | 2,798 | 2,802 | 2,730 | 2,768 | -30 | -1.1% | 3,400 |
| 2017/07/10 | 2,760 | 2,798 | 2,755 | 2,798 | +38 | +1.4% | 2,300 |
| 2017/07/07 | 2,720 | 2,762 | 2,720 | 2,760 | +4 | +0.1% | 3,400 |
| 2017/07/06 | 2,770 | 2,831 | 2,755 | 2,756 | -44 | -1.6% | 3,200 |
| 2017/07/05 | 2,752 | 2,829 | 2,744 | 2,800 | +25 | +0.9% | 6,000 |
| 2017/07/04 | 2,848 | 2,856 | 2,750 | 2,775 | -73 | -2.6% | 7,600 |
| 2017/07/03 | 2,825 | 2,898 | 2,800 | 2,848 | -27 | -0.9% | 7,500 |
| 2017/06/30 | 2,850 | 2,910 | 2,850 | 2,875 | -45 | -1.5% | 4,300 |
| 2017/06/29 | 2,795 | 2,920 | 2,750 | 2,920 | +175 | +6.4% | 5,200 |
| 2017/06/28 | 2,950 | 2,950 | 2,734 | 2,745 | -3,055 | -52.7% | 9,200 |
| 2017/06/27 | 5,850 | 5,920 | 5,790 | 5,800 | -50 | -0.9% | 4,500 |
| 2017/06/26 | 5,940 | 5,950 | 5,730 | 5,850 | -90 | -1.5% | 5,700 |
| 2017/06/23 | 6,040 | 6,100 | 5,920 | 5,940 | -120 | -2% | 4,200 |
| 2017/06/22 | 6,150 | 6,150 | 5,970 | 6,060 | +10 | +0.2% | 4,100 |
| 2017/06/21 | 5,970 | 6,110 | 5,970 | 6,050 | -20 | -0.3% | 2,400 |
| 2017/06/20 | 6,030 | 6,090 | 5,990 | 6,070 | +30 | +0.5% | 4,600 |
| 2017/06/19 | 6,030 | 6,150 | 6,000 | 6,040 | +10 | +0.2% | 3,900 |
| 2017/06/16 | 6,130 | 6,130 | 5,990 | 6,030 | -100 | -1.6% | 4,800 |
| 2017/06/15 | 6,230 | 6,230 | 6,050 | 6,130 | -120 | -1.9% | 3,200 |
| 2017/06/14 | 6,170 | 6,250 | 6,080 | 6,250 | +180 | +3% | 7,800 |
| 2017/06/13 | 6,120 | 6,120 | 6,050 | 6,070 | +70 | +1.2% | 8,500 |
| 2017/06/12 | 6,090 | 6,150 | 5,970 | 6,000 | -80 | -1.3% | 3,700 |
| 2017/06/09 | 5,980 | 6,170 | 5,980 | 6,080 | +100 | +1.7% | 3,800 |
| 2017/06/08 | 6,150 | 6,190 | 5,970 | 5,980 | -210 | -3.4% | 8,300 |
| 2017/06/07 | 5,930 | 6,200 | 5,910 | 6,190 | +310 | +5.3% | 14,000 |
| 2017/06/06 | 6,000 | 6,000 | 5,530 | 5,880 | -20 | -0.3% | 11,100 |
| 2017/06/05 | 5,860 | 5,940 | 5,850 | 5,900 | -20 | -0.3% | 4,100 |
| 2017/06/02 | 5,950 | 5,990 | 5,880 | 5,920 | -110 | -1.8% | 4,900 |
| 2017/06/01 | 5,950 | 6,200 | 5,940 | 6,030 | +180 | +3.1% | 29,400 |
| 2017/05/31 | 5,690 | 5,850 | 5,640 | 5,850 | +230 | +4.1% | 6,100 |
| 2017/05/30 | 5,690 | 5,750 | 5,620 | 5,620 | -60 | -1.1% | 3,300 |
| 2017/05/29 | 5,570 | 5,700 | 5,550 | 5,680 | +60 | +1.1% | 5,500 |
| 2017/05/26 | 5,750 | 5,750 | 5,570 | 5,620 | -110 | -1.9% | 4,300 |
| 2017/05/25 | 5,730 | 5,850 | 5,630 | 5,730 | +50 | +0.9% | 8,100 |
| 2017/05/24 | 5,850 | 5,850 | 5,570 | 5,680 | +10 | +0.2% | 15,900 |
| 2017/05/23 | 5,200 | 5,850 | 5,150 | 5,670 | +470 | +9% | 29,800 |
| 2017/05/22 | 5,250 | 5,260 | 5,120 | 5,200 | +50 | +1% | 2,200 |
| 2017/05/19 | 5,170 | 5,260 | 5,070 | 5,150 | -20 | -0.4% | 3,300 |
| 2017/05/18 | 5,130 | 5,170 | 5,080 | 5,170 | -110 | -2.1% | 3,200 |
| 2017/05/17 | 5,230 | 5,280 | 5,180 | 5,280 | -50 | -0.9% | 8,000 |
| 2017/05/16 | 5,530 | 5,530 | 5,110 | 5,330 | -370 | -6.5% | 17,000 |
| 2017/05/15 | 5,540 | 5,850 | 5,540 | 5,700 | +250 | +4.6% | 12,800 |
| 2017/05/12 | 5,410 | 5,450 | 5,370 | 5,450 | +30 | +0.6% | 2,500 |
| 2017/05/11 | 5,380 | 5,450 | 5,380 | 5,420 | -30 | -0.6% | 3,200 |
1901～
1950
件表示中 / 2043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% | 9.62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 |
| エージェンテク | - | +0.3% | -35.3% | - | - | - |
|
- |
| ＲｅＹｕｕＪｐｎ | 52,000円 | - | - | 0.00% | - | 3.27倍 |
|
携帯販売代理店から撤退し、中古スマホのリユース事業に業態転換。２５年３月に親会社異動へ |
| ＤＩシステム | 94,500円 | +10.1% | +4.7% | 2.86% | 11.59倍 | 1.91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 |
| ＥｄｕＬａｂ | 28,000円 | -16.0% | - | 0.00% | - | 2.10倍 |
|
各種テストのライセンス提供、テストセンター運営に強み。増進会グループとの提携で浮上狙う |
市場注目の銘柄
チャート関連のコラム
