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 |
|---|---|---|---|---|---|---|---|
| 2017/02/23 | 6,280 | 6,440 | 6,080 | 6,270 | +20 | +0.3% | 16,900 |
| 2017/02/22 | 5,950 | 6,250 | 5,880 | 6,250 | +390 | +6.7% | 16,900 |
| 2017/02/21 | 5,910 | 5,980 | 5,790 | 5,860 | -50 | -0.8% | 5,600 |
| 2017/02/20 | 5,960 | 5,960 | 5,790 | 5,910 | +50 | +0.9% | 4,100 |
| 2017/02/17 | 5,970 | 5,970 | 5,800 | 5,860 | -110 | -1.8% | 4,200 |
| 2017/02/16 | 5,720 | 6,240 | 5,720 | 5,970 | +260 | +4.6% | 16,100 |
| 2017/02/15 | 6,000 | 6,000 | 5,500 | 5,710 | -220 | -3.7% | 14,000 |
| 2017/02/14 | 6,080 | 6,080 | 5,930 | 5,930 | -110 | -1.8% | 9,800 |
| 2017/02/13 | 6,280 | 6,320 | 6,030 | 6,040 | -140 | -2.3% | 7,300 |
| 2017/02/10 | 6,350 | 6,360 | 6,160 | 6,180 | -230 | -3.6% | 14,500 |
| 2017/02/09 | 6,250 | 6,640 | 6,210 | 6,410 | -340 | -5% | 44,000 |
| 2017/02/08 | 6,030 | 6,750 | 6,030 | 6,750 | +720 | +11.9% | 34,600 |
| 2017/02/07 | 6,190 | 6,190 | 6,000 | 6,030 | -70 | -1.1% | 3,600 |
| 2017/02/06 | 6,000 | 6,210 | 6,000 | 6,100 | +50 | +0.8% | 5,800 |
| 2017/02/03 | 6,280 | 6,280 | 6,020 | 6,050 | -190 | -3% | 6,100 |
| 2017/02/02 | 6,130 | 6,300 | 6,120 | 6,240 | +40 | +0.6% | 6,600 |
| 2017/02/01 | 6,340 | 6,390 | 6,100 | 6,200 | -180 | -2.8% | 12,500 |
| 2017/01/31 | 6,290 | 6,480 | 6,230 | 6,380 | +110 | +1.8% | 30,100 |
| 2017/01/30 | 6,060 | 6,270 | 6,060 | 6,270 | +320 | +5.4% | 9,900 |
| 2017/01/27 | 6,240 | 6,320 | 5,900 | 5,950 | -300 | -4.8% | 12,900 |
| 2017/01/26 | 6,350 | 6,440 | 6,040 | 6,250 | ±0 | ±0% | 17,600 |
| 2017/01/25 | 6,150 | 6,260 | 6,020 | 6,250 | +130 | +2.1% | 17,800 |
| 2017/01/24 | 5,860 | 6,200 | 5,780 | 6,120 | +360 | +6.3% | 35,800 |
| 2017/01/23 | 5,480 | 5,810 | 5,440 | 5,760 | +330 | +6.1% | 20,200 |
| 2017/01/20 | 5,580 | 5,680 | 5,340 | 5,430 | -50 | -0.9% | 16,800 |
| 2017/01/19 | 5,590 | 5,720 | 5,450 | 5,480 | -210 | -3.7% | 14,400 |
| 2017/01/18 | 5,910 | 5,980 | 5,670 | 5,690 | -270 | -4.5% | 15,300 |
| 2017/01/17 | 6,010 | 6,040 | 5,920 | 5,960 | -50 | -0.8% | 6,200 |
| 2017/01/16 | 6,220 | 6,220 | 5,990 | 6,010 | -210 | -3.4% | 11,600 |
| 2017/01/13 | 6,260 | 6,300 | 6,210 | 6,220 | -170 | -2.7% | 8,000 |
| 2017/01/12 | 6,220 | 6,420 | 6,190 | 6,390 | +150 | +2.4% | 12,000 |
| 2017/01/11 | 6,190 | 6,390 | 6,160 | 6,240 | +60 | +1% | 19,400 |
| 2017/01/10 | 6,400 | 6,450 | 6,160 | 6,180 | -380 | -5.8% | 28,500 |
| 2017/01/06 | 6,830 | 6,890 | 6,390 | 6,560 | -350 | -5.1% | 33,500 |
| 2017/01/05 | 6,690 | 7,160 | 6,690 | 6,910 | +230 | +3.4% | 55,700 |
| 2017/01/04 | 6,910 | 6,910 | 6,620 | 6,680 | -100 | -1.5% | 24,600 |
| 2016/12/30 | 6,860 | 7,000 | 6,650 | 6,780 | -180 | -2.6% | 65,500 |
| 2016/12/29 | 6,520 | 7,450 | 6,500 | 6,960 | +430 | +6.6% | 218,500 |
| 2016/12/28 | 7,130 | 7,140 | 6,330 | 6,530 | -440 | -6.3% | 65,600 |
| 2016/12/27 | 6,840 | 7,240 | 6,700 | 6,970 | +220 | +3.3% | 83,800 |
| 2016/12/26 | 7,400 | 7,430 | 6,610 | 6,750 | -950 | -12.3% | 238,400 |
| 2016/12/22 | 8,700 | 9,310 | 7,300 | 7,700 | - | - | 537,200 |
| 2016/12/21 | 0 | 0 | 0 | 0 | - | - | 0 |
2001～
2043
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
