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 |
|---|---|---|---|---|---|---|---|
| 2024/04/01 | 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 |
| 2024/03/04 | 1,638 | 1,656 | 1,565 | 1,571 | -69 | -4.2% | 108,200 |
| 2024/03/01 | 1,652 | 1,697 | 1,586 | 1,640 | -12 | -0.7% | 133,700 |
| 2024/02/29 | 1,701 | 1,717 | 1,616 | 1,652 | -58 | -3.4% | 87,300 |
| 2024/02/28 | 1,690 | 1,734 | 1,683 | 1,710 | +20 | +1.2% | 44,200 |
| 2024/02/27 | 1,721 | 1,755 | 1,679 | 1,690 | -31 | -1.8% | 61,600 |
| 2024/02/26 | 1,785 | 1,785 | 1,695 | 1,721 | -29 | -1.7% | 108,800 |
| 2024/02/22 | 1,856 | 1,856 | 1,715 | 1,750 | -87 | -4.7% | 125,900 |
| 2024/02/21 | 1,850 | 1,899 | 1,804 | 1,837 | -45 | -2.4% | 164,100 |
| 2024/02/20 | 1,957 | 1,957 | 1,862 | 1,882 | -76 | -3.9% | 115,400 |
| 2024/02/19 | 1,871 | 1,990 | 1,828 | 1,958 | +82 | +4.4% | 233,400 |
| 2024/02/16 | 1,755 | 1,885 | 1,750 | 1,876 | +215 | +12.9% | 383,300 |
| 2024/02/15 | 1,741 | 1,745 | 1,501 | 1,661 | -240 | -12.6% | 639,200 |
| 2024/02/14 | 2,000 | 2,000 | 1,877 | 1,901 | +179 | +10.4% | 334,700 |
| 2024/02/13 | 1,660 | 1,722 | 1,649 | 1,722 | +80 | +4.9% | 58,900 |
| 2024/02/09 | 1,599 | 1,649 | 1,599 | 1,642 | +48 | +3% | 28,800 |
| 2024/02/08 | 1,590 | 1,610 | 1,565 | 1,594 | +12 | +0.8% | 12,700 |
| 2024/02/07 | 1,609 | 1,609 | 1,566 | 1,582 | -27 | -1.7% | 17,800 |
| 2024/02/06 | 1,630 | 1,630 | 1,590 | 1,609 | -1 | -0.1% | 14,900 |
| 2024/02/05 | 1,561 | 1,623 | 1,556 | 1,610 | +49 | +3.1% | 31,700 |
| 2024/02/02 | 1,560 | 1,570 | 1,548 | 1,561 | +12 | +0.8% | 13,400 |
| 2024/02/01 | 1,562 | 1,576 | 1,522 | 1,549 | -19 | -1.2% | 22,600 |
| 2024/01/31 | 1,600 | 1,608 | 1,562 | 1,568 | -40 | -2.5% | 22,900 |
| 2024/01/30 | 1,617 | 1,640 | 1,587 | 1,608 | -12 | -0.7% | 22,100 |
| 2024/01/29 | 1,661 | 1,661 | 1,616 | 1,620 | -35 | -2.1% | 11,700 |
| 2024/01/26 | 1,643 | 1,658 | 1,623 | 1,655 | +12 | +0.7% | 17,800 |
| 2024/01/25 | 1,631 | 1,643 | 1,599 | 1,643 | +13 | +0.8% | 17,600 |
| 2024/01/24 | 1,642 | 1,650 | 1,604 | 1,630 | -19 | -1.2% | 24,600 |
| 2024/01/23 | 1,688 | 1,689 | 1,630 | 1,649 | -17 | -1% | 21,300 |
| 2024/01/22 | 1,650 | 1,681 | 1,638 | 1,666 | +26 | +1.6% | 29,800 |
| 2024/01/19 | 1,649 | 1,685 | 1,608 | 1,640 | +7 | +0.4% | 36,800 |
| 2024/01/18 | 1,579 | 1,670 | 1,537 | 1,633 | +78 | +5% | 58,000 |
251～
300
件表示中 / 393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 | 57,700円 | +19.9% | +43.0% | 0.00% | 10.94倍 | 1.65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 |
| フライト | 19,000円 | +80.7% | - | 0.00% | - | 4.46倍 |
|
ＩＴコンサル・開発を手がける。モバイル型電子決済端末や決済アプリサービスなどを展開 |
| シャノン | 33,700円 | +18.5% | - | 0.00% | 39.93倍 | -34.42倍 |
|
営業活動に必要な情報を管理・運用するクラウドサービスが柱。イノベーションの子会社に |
| ＳＣＡＴ | 37,800円 | +4.8% | +37.8% | 3.70% | 7.91倍 | 0.55倍 |
|
美容サロン向け顧客管理システム、集客支援アプリが主。経理代行や老人ホーム運営も手がける |
| ジースリーＨＤ | 10,000円 | +363.3% | - | 0.00% | 61.35倍 | 1.82倍 |
|
太陽光発電関連事業を展開。発電所の取得・売却、機器販売が主。サプリ販売、消毒機器ＯＥＭも |
市場注目の銘柄
チャート関連のコラム
