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 |
|---|---|---|---|---|---|---|---|
| 2024/01/17 | 1,587 | 1,603 | 1,550 | 1,555 | -1 | -0.1% | 37,600 |
| 2024/01/16 | 1,553 | 1,616 | 1,553 | 1,556 | +3 | +0.2% | 22,600 |
| 2024/01/15 | 1,574 | 1,574 | 1,520 | 1,553 | ±0 | ±0% | 11,700 |
| 2024/01/12 | 1,555 | 1,572 | 1,520 | 1,553 | -2 | -0.1% | 38,700 |
| 2024/01/11 | 1,591 | 1,600 | 1,533 | 1,555 | -29 | -1.8% | 26,700 |
| 2024/01/10 | 1,618 | 1,618 | 1,583 | 1,584 | -43 | -2.6% | 26,500 |
| 2024/01/09 | 1,596 | 1,631 | 1,568 | 1,627 | +39 | +2.5% | 35,000 |
| 2024/01/05 | 1,586 | 1,588 | 1,547 | 1,588 | +2 | +0.1% | 26,600 |
| 2024/01/04 | 1,521 | 1,586 | 1,498 | 1,586 | +65 | +4.3% | 29,000 |
| 2023/12/29 | 1,520 | 1,540 | 1,501 | 1,521 | ±0 | ±0% | 18,700 |
| 2023/12/28 | 1,493 | 1,544 | 1,450 | 1,521 | +50 | +3.4% | 41,300 |
| 2023/12/27 | 1,481 | 1,490 | 1,459 | 1,471 | +5 | +0.3% | 39,500 |
| 2023/12/26 | 1,480 | 1,515 | 1,460 | 1,466 | +16 | +1.1% | 62,200 |
| 2023/12/25 | 1,483 | 1,507 | 1,450 | 1,450 | -29 | -2% | 39,800 |
| 2023/12/22 | 1,557 | 1,557 | 1,468 | 1,479 | -81 | -5.2% | 58,800 |
| 2023/12/21 | 1,553 | 1,560 | 1,483 | 1,560 | -17 | -1.1% | 81,300 |
| 2023/12/20 | 1,555 | 1,620 | 1,527 | 1,577 | +57 | +3.8% | 137,100 |
| 2023/12/19 | 1,478 | 1,538 | 1,478 | 1,520 | +43 | +2.9% | 28,200 |
| 2023/12/18 | 1,500 | 1,507 | 1,467 | 1,477 | -15 | -1% | 17,800 |
| 2023/12/15 | 1,444 | 1,492 | 1,420 | 1,492 | +40 | +2.8% | 24,100 |
| 2023/12/14 | 1,477 | 1,513 | 1,439 | 1,452 | -27 | -1.8% | 53,800 |
| 2023/12/13 | 1,418 | 1,484 | 1,393 | 1,479 | +88 | +6.3% | 43,300 |
| 2023/12/12 | 1,469 | 1,475 | 1,302 | 1,391 | -73 | -5% | 161,300 |
| 2023/12/11 | 1,529 | 1,554 | 1,452 | 1,464 | -53 | -3.5% | 64,800 |
| 2023/12/08 | 1,533 | 1,541 | 1,506 | 1,517 | -25 | -1.6% | 36,600 |
| 2023/12/07 | 1,575 | 1,590 | 1,538 | 1,542 | -41 | -2.6% | 42,800 |
| 2023/12/06 | 1,621 | 1,635 | 1,572 | 1,583 | -28 | -1.7% | 40,000 |
| 2023/12/05 | 1,689 | 1,690 | 1,589 | 1,611 | -73 | -4.3% | 57,700 |
| 2023/12/04 | 1,650 | 1,705 | 1,639 | 1,684 | +2 | +0.1% | 22,500 |
| 2023/12/01 | 1,680 | 1,720 | 1,660 | 1,682 | +28 | +1.7% | 23,700 |
| 2023/11/30 | 1,690 | 1,690 | 1,633 | 1,654 | -46 | -2.7% | 50,500 |
| 2023/11/29 | 1,769 | 1,807 | 1,682 | 1,700 | -70 | -4% | 71,500 |
| 2023/11/28 | 1,801 | 1,850 | 1,758 | 1,770 | -42 | -2.3% | 51,900 |
| 2023/11/27 | 1,903 | 1,903 | 1,766 | 1,812 | -84 | -4.4% | 100,700 |
| 2023/11/24 | 1,900 | 1,920 | 1,869 | 1,896 | +13 | +0.7% | 51,900 |
| 2023/11/22 | 1,920 | 1,925 | 1,865 | 1,883 | -77 | -3.9% | 71,500 |
| 2023/11/21 | 1,979 | 2,044 | 1,939 | 1,960 | +61 | +3.2% | 137,000 |
| 2023/11/20 | 1,912 | 1,941 | 1,852 | 1,899 | -30 | -1.6% | 134,000 |
| 2023/11/17 | 1,741 | 2,003 | 1,733 | 1,929 | +220 | +12.9% | 486,400 |
| 2023/11/16 | 1,550 | 1,797 | 1,540 | 1,709 | +130 | +8.2% | 357,400 |
| 2023/11/15 | 1,600 | 1,654 | 1,520 | 1,579 | -260 | -14.1% | 366,100 |
| 2023/11/14 | 1,954 | 2,025 | 1,814 | 1,839 | -137 | -6.9% | 135,700 |
| 2023/11/13 | 2,008 | 2,046 | 1,940 | 1,976 | -19 | -1% | 73,200 |
| 2023/11/10 | 1,953 | 2,022 | 1,937 | 1,995 | +20 | +1% | 31,000 |
| 2023/11/09 | 1,969 | 2,011 | 1,919 | 1,975 | +15 | +0.8% | 56,000 |
| 2023/11/08 | 1,919 | 1,970 | 1,890 | 1,960 | +30 | +1.6% | 51,000 |
| 2023/11/07 | 1,898 | 1,930 | 1,821 | 1,930 | +32 | +1.7% | 28,300 |
| 2023/11/06 | 1,820 | 1,919 | 1,820 | 1,898 | +119 | +6.7% | 89,700 |
| 2023/11/02 | 1,736 | 1,785 | 1,736 | 1,779 | +44 | +2.5% | 24,800 |
| 2023/11/01 | 1,707 | 1,735 | 1,685 | 1,735 | +27 | +1.6% | 20,400 |
301～
350
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
