インバウンドプラットフォームの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 1,100 | 1,149 | 1,065 | 1,120 | -24 | -2.1% | 285,400 |
| 2024/05/16 | 1,144 | 1,144 | 1,144 | 1,144 | -300 | -20.8% | 17,400 |
| 2024/05/15 | 1,488 | 1,497 | 1,410 | 1,444 | -33 | -2.2% | 111,100 |
| 2024/05/14 | 1,430 | 1,477 | 1,421 | 1,477 | +50 | +3.5% | 33,400 |
| 2024/05/13 | 1,421 | 1,433 | 1,396 | 1,427 | +8 | +0.6% | 24,200 |
| 2024/05/10 | 1,424 | 1,433 | 1,409 | 1,419 | -1 | -0.1% | 24,500 |
| 2024/05/09 | 1,474 | 1,474 | 1,415 | 1,420 | -38 | -2.6% | 29,100 |
| 2024/05/08 | 1,500 | 1,524 | 1,455 | 1,458 | -46 | -3.1% | 63,800 |
| 2024/05/07 | 1,499 | 1,520 | 1,485 | 1,504 | +42 | +2.9% | 25,300 |
| 2024/05/02 | 1,438 | 1,464 | 1,430 | 1,462 | +23 | +1.6% | 16,200 |
| 2024/05/01 | 1,436 | 1,450 | 1,429 | 1,439 | +4 | +0.3% | 11,100 |
| 2024/04/30 | 1,434 | 1,447 | 1,425 | 1,435 | +2 | +0.1% | 12,300 |
| 2024/04/26 | 1,393 | 1,437 | 1,388 | 1,433 | +47 | +3.4% | 21,800 |
| 2024/04/25 | 1,391 | 1,415 | 1,386 | 1,386 | -19 | -1.4% | 16,700 |
| 2024/04/24 | 1,412 | 1,425 | 1,401 | 1,405 | +3 | +0.2% | 16,300 |
| 2024/04/23 | 1,446 | 1,446 | 1,396 | 1,402 | -25 | -1.8% | 27,300 |
| 2024/04/22 | 1,421 | 1,450 | 1,372 | 1,427 | +28 | +2% | 32,700 |
| 2024/04/19 | 1,439 | 1,455 | 1,367 | 1,399 | -70 | -4.8% | 46,100 |
| 2024/04/18 | 1,401 | 1,477 | 1,394 | 1,469 | +59 | +4.2% | 33,700 |
| 2024/04/17 | 1,428 | 1,434 | 1,395 | 1,410 | -18 | -1.3% | 42,900 |
| 2024/04/16 | 1,435 | 1,472 | 1,420 | 1,428 | -19 | -1.3% | 21,500 |
| 2024/04/15 | 1,423 | 1,447 | 1,423 | 1,447 | -6 | -0.4% | 15,100 |
| 2024/04/12 | 1,480 | 1,481 | 1,436 | 1,453 | -27 | -1.8% | 23,300 |
| 2024/04/11 | 1,492 | 1,502 | 1,460 | 1,480 | -23 | -1.5% | 25,000 |
| 2024/04/10 | 1,502 | 1,522 | 1,500 | 1,503 | -7 | -0.5% | 18,000 |
| 2024/04/09 | 1,529 | 1,543 | 1,500 | 1,510 | -7 | -0.5% | 37,200 |
| 2024/04/08 | 1,439 | 1,517 | 1,433 | 1,517 | +95 | +6.7% | 41,100 |
| 2024/04/05 | 1,451 | 1,470 | 1,404 | 1,422 | -72 | -4.8% | 71,300 |
| 2024/04/04 | 1,465 | 1,499 | 1,453 | 1,494 | +50 | +3.5% | 47,700 |
| 2024/04/03 | 1,471 | 1,495 | 1,439 | 1,444 | -39 | -2.6% | 50,700 |
| 2024/04/02 | 1,535 | 1,535 | 1,481 | 1,483 | -59 | -3.8% | 57,700 |
| 2024/04/01 | 1,571 | 1,582 | 1,521 | 1,542 | -28 | -1.8% | 42,400 |
| 2024/03/29 | 1,566 | 1,611 | 1,566 | 1,570 | +14 | +0.9% | 25,600 |
| 2024/03/28 | 1,614 | 1,630 | 1,556 | 1,556 | -38 | -2.4% | 51,200 |
| 2024/03/27 | 1,600 | 1,618 | 1,583 | 1,594 | -18 | -1.1% | 40,100 |
| 2024/03/26 | 1,636 | 1,682 | 1,601 | 1,612 | -5 | -0.3% | 102,200 |
| 2024/03/25 | 1,662 | 1,708 | 1,617 | 1,617 | +35 | +2.2% | 181,100 |
| 2024/03/22 | 1,574 | 1,582 | 1,514 | 1,582 | +43 | +2.8% | 79,600 |
| 2024/03/21 | 1,580 | 1,580 | 1,521 | 1,539 | +29 | +1.9% | 67,800 |
| 2024/03/19 | 1,472 | 1,512 | 1,469 | 1,510 | +55 | +3.8% | 37,600 |
| 2024/03/18 | 1,432 | 1,475 | 1,432 | 1,455 | +25 | +1.7% | 22,200 |
| 2024/03/15 | 1,446 | 1,467 | 1,424 | 1,430 | -18 | -1.2% | 24,900 |
| 2024/03/14 | 1,435 | 1,479 | 1,424 | 1,448 | +19 | +1.3% | 37,100 |
| 2024/03/13 | 1,519 | 1,519 | 1,424 | 1,429 | -56 | -3.8% | 53,100 |
| 2024/03/12 | 1,471 | 1,488 | 1,429 | 1,485 | +8 | +0.5% | 52,700 |
| 2024/03/11 | 1,518 | 1,555 | 1,472 | 1,477 | -68 | -4.4% | 68,200 |
| 2024/03/08 | 1,636 | 1,646 | 1,538 | 1,545 | -102 | -6.2% | 86,600 |
| 2024/03/07 | 1,596 | 1,680 | 1,581 | 1,647 | +91 | +5.8% | 103,800 |
| 2024/03/06 | 1,556 | 1,564 | 1,521 | 1,556 | -38 | -2.4% | 108,500 |
| 2024/03/05 | 1,563 | 1,608 | 1,556 | 1,594 | +23 | +1.5% | 39,800 |
1～
50
件表示中 / 174件
類似銘柄と比較する
現在ご覧いただいている「インバウンＰＦ」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 |
|---|---|---|---|---|---|---|---|---|
| インバウンＰＦ | 112,000円 | +30.8% | +20.5% | 0.00% | 12.19倍 | 3.44倍 |
|
訪日客へＷｉ－Ｆｉ端末のレンタル、国内企業向けも。海外展開に積極的。インバウンド銘柄 |
| ランサーズ | 24,100円 | +10.1% | +37.5% | 0.00% | 42.58倍 | 3.31倍 |
|
仕事を外注したい企業と受注したい個人のマッチングプラットフォーム「ランサーズ」運営 |
| サインド | 67,200円 | +15.0% | +38.6% | 0.00% | 97.39倍 | 1.22倍 |
|
理美容店向けにクラウド型予約管理システムをサブスク方式で展開。サブスク売上比が８割超 |
| サイエンスアーツ | 57,300円 | +30.1% | - | 0.00% | - | 7.67倍 |
|
サブスク型ライブコミュニケーションアプリ「バディコム」を展開。アクセサリー販売も |
| アジアクエスト | 261,300円 | +28.1% | +29.2% | 0.00% | 14.44倍 | 2.75倍 |
|
企業のＤＸ支援コンサルやシステム・プロダクト開発が主柱。ＮＴＴ西日本と資本業務提携 |
市場注目の銘柄
チャート関連のコラム
