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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,100 | 1,149 | 1,092 | 1,106 | +1 | +0.1% | 38,500 |
| 2024/06/26 | 1,150 | 1,156 | 1,102 | 1,105 | -8 | -0.7% | 68,200 |
| 2024/06/25 | 1,055 | 1,119 | 1,055 | 1,113 | +69 | +6.6% | 54,600 |
| 2024/06/24 | 1,070 | 1,074 | 1,042 | 1,044 | -11 | -1% | 41,500 |
| 2024/06/21 | 1,025 | 1,067 | 1,022 | 1,055 | +46 | +4.6% | 49,500 |
| 2024/06/20 | 981 | 1,025 | 975 | 1,009 | +28 | +2.9% | 21,800 |
| 2024/06/19 | 969 | 986 | 965 | 981 | +26 | +2.7% | 13,100 |
| 2024/06/18 | 960 | 977 | 940 | 955 | ±0 | ±0% | 26,000 |
| 2024/06/17 | 942 | 963 | 937 | 955 | +20 | +2.1% | 29,700 |
| 2024/06/14 | 881 | 939 | 878 | 935 | +51 | +5.8% | 20,700 |
| 2024/06/13 | 909 | 911 | 884 | 884 | -32 | -3.5% | 25,700 |
| 2024/06/12 | 900 | 918 | 900 | 916 | +7 | +0.8% | 10,700 |
| 2024/06/11 | 905 | 918 | 896 | 909 | +6 | +0.7% | 12,700 |
| 2024/06/10 | 919 | 919 | 895 | 903 | -16 | -1.7% | 21,600 |
| 2024/06/07 | 912 | 934 | 910 | 919 | +2 | +0.2% | 24,900 |
| 2024/06/06 | 949 | 949 | 911 | 917 | -24 | -2.6% | 28,900 |
| 2024/06/05 | 940 | 956 | 920 | 941 | +3 | +0.3% | 19,500 |
| 2024/06/04 | 917 | 954 | 910 | 938 | +34 | +3.8% | 48,800 |
| 2024/06/03 | 909 | 910 | 886 | 904 | -3 | -0.3% | 30,500 |
| 2024/05/31 | 888 | 912 | 880 | 907 | +23 | +2.6% | 22,800 |
| 2024/05/30 | 889 | 901 | 876 | 884 | -18 | -2% | 46,800 |
| 2024/05/29 | 953 | 953 | 902 | 902 | -51 | -5.4% | 41,600 |
| 2024/05/28 | 947 | 975 | 947 | 953 | +6 | +0.6% | 18,800 |
| 2024/05/27 | 945 | 960 | 930 | 947 | -13 | -1.4% | 41,600 |
| 2024/05/24 | 975 | 975 | 940 | 960 | -15 | -1.5% | 39,400 |
| 2024/05/23 | 1,005 | 1,008 | 967 | 975 | -27 | -2.7% | 66,900 |
| 2024/05/22 | 1,040 | 1,056 | 1,000 | 1,002 | -40 | -3.8% | 82,700 |
| 2024/05/21 | 1,097 | 1,097 | 1,040 | 1,042 | -46 | -4.2% | 95,000 |
| 2024/05/20 | 1,103 | 1,133 | 1,070 | 1,088 | -32 | -2.9% | 124,000 |
| 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 |
251～
300
件表示中 / 453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 | 92,400円 | +19.9% | +43.0% | 0.00% | 17.51倍 | 2.45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 |
| オプロ | 139,800円 | +22.8% | +1.9% | 0.00% | 21.03倍 | 2.96倍 |
|
「帳票ＤＸ」やサブスク管理の「ソアスク」などクラウドサービスを多数展開。月額課金型が中心 |
| ファベル | 106,500円 | +10.2% | +21.3% | 2.82% | 11.35倍 | 1.29倍 |
|
ＳＥＯ対策などＷｅｂ販促ツールを展開。同分野の業務委託提供など人材サービス、コンサルも |
| モ イ | 22,700円 | +0.3% | -49.6% | 0.00% | 52.79倍 | 1.69倍 |
|
ライブ配信サービス「ツイキャス」運営。配信者報酬となる課金アイテム向けポイント販売が柱 |
| ポーターズ | 195,000円 | +16.7% | -9.6% | 0.00% | 15.73倍 | 2.35倍 |
|
人材紹介・派遣企業向けクラウド業務管理システム提供。ストック売上９割超。直販で顧客深耕 |
市場注目の銘柄
チャート関連のコラム
