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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 1,714 | 1,729 | 1,689 | 1,729 | +30 | +1.8% | 12,900 |
2023/07/21 | 1,744 | 1,744 | 1,672 | 1,699 | -45 | -2.6% | 18,000 |
2023/07/20 | 1,751 | 1,758 | 1,729 | 1,744 | -7 | -0.4% | 6,400 |
2023/07/19 | 1,740 | 1,770 | 1,721 | 1,751 | +21 | +1.2% | 12,800 |
2023/07/18 | 1,731 | 1,757 | 1,720 | 1,730 | -15 | -0.9% | 8,500 |
2023/07/14 | 1,798 | 1,800 | 1,740 | 1,745 | -30 | -1.7% | 15,900 |
2023/07/13 | 1,783 | 1,803 | 1,743 | 1,775 | +17 | +1% | 18,800 |
2023/07/12 | 1,827 | 1,858 | 1,754 | 1,758 | -69 | -3.8% | 36,200 |
2023/07/11 | 1,815 | 1,853 | 1,793 | 1,827 | +12 | +0.7% | 30,600 |
2023/07/10 | 1,780 | 1,815 | 1,761 | 1,815 | +65 | +3.7% | 22,400 |
2023/07/07 | 1,730 | 1,812 | 1,720 | 1,750 | -6 | -0.3% | 34,300 |
2023/07/06 | 1,760 | 1,760 | 1,727 | 1,756 | -5 | -0.3% | 17,200 |
2023/07/05 | 1,778 | 1,778 | 1,724 | 1,761 | +1 | +0.1% | 20,300 |
2023/07/04 | 1,765 | 1,796 | 1,740 | 1,760 | -30 | -1.7% | 15,600 |
2023/07/03 | 1,788 | 1,798 | 1,721 | 1,790 | +2 | +0.1% | 41,400 |
2023/06/30 | 1,670 | 1,788 | 1,669 | 1,788 | +134 | +8.1% | 64,600 |
2023/06/29 | 1,624 | 1,665 | 1,601 | 1,654 | +38 | +2.4% | 18,400 |
2023/06/28 | 1,561 | 1,624 | 1,561 | 1,616 | +57 | +3.7% | 11,300 |
2023/06/27 | 1,583 | 1,583 | 1,541 | 1,559 | -31 | -1.9% | 14,600 |
2023/06/26 | 1,586 | 1,612 | 1,555 | 1,590 | +4 | +0.3% | 15,900 |
2023/06/23 | 1,632 | 1,644 | 1,577 | 1,586 | -46 | -2.8% | 17,400 |
2023/06/22 | 1,664 | 1,664 | 1,632 | 1,632 | -32 | -1.9% | 13,900 |
2023/06/21 | 1,654 | 1,664 | 1,625 | 1,664 | +10 | +0.6% | 21,800 |
2023/06/20 | 1,667 | 1,667 | 1,625 | 1,654 | -2 | -0.1% | 16,300 |
2023/06/19 | 1,589 | 1,664 | 1,589 | 1,656 | +73 | +4.6% | 47,600 |
2023/06/16 | 1,521 | 1,583 | 1,521 | 1,583 | +63 | +4.1% | 20,200 |
2023/06/15 | 1,521 | 1,542 | 1,515 | 1,520 | -1 | -0.1% | 9,400 |
2023/06/14 | 1,554 | 1,554 | 1,521 | 1,521 | -18 | -1.2% | 6,100 |
2023/06/13 | 1,558 | 1,571 | 1,527 | 1,539 | -18 | -1.2% | 14,900 |
2023/06/12 | 1,528 | 1,567 | 1,514 | 1,557 | +29 | +1.9% | 10,700 |
2023/06/09 | 1,520 | 1,535 | 1,508 | 1,528 | +18 | +1.2% | 10,400 |
2023/06/08 | 1,569 | 1,580 | 1,502 | 1,510 | -75 | -4.7% | 20,800 |
2023/06/07 | 1,575 | 1,587 | 1,483 | 1,585 | +25 | +1.6% | 39,800 |
2023/06/06 | 1,520 | 1,560 | 1,519 | 1,560 | +48 | +3.2% | 13,900 |
2023/06/05 | 1,447 | 1,518 | 1,442 | 1,512 | +59 | +4.1% | 24,000 |
2023/06/02 | 1,438 | 1,453 | 1,438 | 1,453 | +15 | +1% | 3,500 |
2023/06/01 | 1,447 | 1,447 | 1,427 | 1,438 | -9 | -0.6% | 5,600 |
2023/05/31 | 1,420 | 1,463 | 1,420 | 1,447 | +32 | +2.3% | 7,900 |
2023/05/30 | 1,428 | 1,428 | 1,391 | 1,415 | +9 | +0.6% | 5,000 |
2023/05/29 | 1,405 | 1,413 | 1,389 | 1,406 | ±0 | ±0% | 9,700 |
2023/05/26 | 1,420 | 1,426 | 1,395 | 1,406 | -14 | -1% | 6,400 |
2023/05/25 | 1,400 | 1,428 | 1,399 | 1,420 | +25 | +1.8% | 8,800 |
2023/05/24 | 1,379 | 1,406 | 1,369 | 1,395 | -18 | -1.3% | 13,400 |
2023/05/23 | 1,431 | 1,446 | 1,382 | 1,413 | -8 | -0.6% | 12,700 |
2023/05/22 | 1,458 | 1,458 | 1,407 | 1,421 | -13 | -0.9% | 8,500 |
2023/05/19 | 1,458 | 1,458 | 1,425 | 1,434 | -8 | -0.6% | 14,700 |
2023/05/18 | 1,436 | 1,458 | 1,419 | 1,442 | +24 | +1.7% | 14,100 |
2023/05/17 | 1,386 | 1,433 | 1,375 | 1,418 | +39 | +2.8% | 19,500 |
2023/05/16 | 1,328 | 1,458 | 1,328 | 1,379 | +56 | +4.2% | 90,600 |
2023/05/15 | 1,342 | 1,370 | 1,320 | 1,323 | -169 | -11.3% | 47,200 |
201~
250
件表示中 / 1809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 | 123,900円 | +23.5% | +25.7% | 3.23% | 10.94倍 | 0.93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 | 62,600円 | -4.4% | - | 0.00% | 12.74倍 | 1.98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 |
サイバーS | 27,000円 | +23.2% | - | 0.00% | - | 2.50倍 |
|
PCオンラインゲーム大手。クレーンゲームなど自社サイト運営による課金収入が収益柱 |
ジョルダン | 62,900円 | +3.2% | +4.5% | 0.95% | 32.08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 |
ココペリ | 41,700円 | +9.8% | -5.0% | 0.00% | 1603.85倍 | 1.82倍 |
|
中小企業支援プラットフォーム「BigAdvance」運営。金融機関通じSaaSで提供 |
市場注目の銘柄
チャート関連のコラム