インバウンドテックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,035 | 1,040 | 1,021 | 1,030 | -10 | -1% | 1,700 |
| 2024/04/25 | 1,031 | 1,040 | 1,023 | 1,040 | -5 | -0.5% | 1,100 |
| 2024/04/24 | 1,048 | 1,048 | 1,045 | 1,045 | ±0 | ±0% | 200 |
| 2024/04/23 | 1,057 | 1,057 | 1,045 | 1,045 | -12 | -1.1% | 1,000 |
| 2024/04/22 | 1,035 | 1,058 | 1,031 | 1,057 | +22 | +2.1% | 800 |
| 2024/04/19 | 1,048 | 1,050 | 1,012 | 1,035 | -26 | -2.5% | 9,800 |
| 2024/04/18 | 1,080 | 1,096 | 1,059 | 1,061 | -14 | -1.3% | 3,800 |
| 2024/04/17 | 1,036 | 1,097 | 1,028 | 1,075 | +37 | +3.6% | 4,200 |
| 2024/04/16 | 1,053 | 1,053 | 1,038 | 1,038 | -15 | -1.4% | 7,200 |
| 2024/04/15 | 1,058 | 1,058 | 1,051 | 1,053 | -7 | -0.7% | 4,700 |
| 2024/04/12 | 1,078 | 1,079 | 1,050 | 1,060 | ±0 | ±0% | 3,300 |
| 2024/04/11 | 1,060 | 1,078 | 1,052 | 1,060 | -18 | -1.7% | 1,700 |
| 2024/04/10 | 1,064 | 1,078 | 1,064 | 1,078 | +11 | +1% | 200 |
| 2024/04/09 | 1,080 | 1,080 | 1,066 | 1,067 | -13 | -1.2% | 600 |
| 2024/04/08 | 1,102 | 1,104 | 1,080 | 1,080 | -27 | -2.4% | 700 |
| 2024/04/05 | 1,067 | 1,107 | 1,065 | 1,107 | -9 | -0.8% | 2,300 |
| 2024/04/04 | 1,099 | 1,165 | 1,082 | 1,116 | +17 | +1.5% | 6,400 |
| 2024/04/03 | 1,096 | 1,107 | 1,096 | 1,099 | -16 | -1.4% | 900 |
| 2024/04/02 | 1,125 | 1,125 | 1,080 | 1,115 | -12 | -1.1% | 4,000 |
| 2024/04/01 | 1,115 | 1,130 | 1,115 | 1,127 | +12 | +1.1% | 2,400 |
| 2024/03/29 | 1,137 | 1,138 | 1,101 | 1,115 | -14 | -1.2% | 3,500 |
| 2024/03/28 | 1,120 | 1,129 | 1,110 | 1,129 | -1 | -0.1% | 900 |
| 2024/03/27 | 1,110 | 1,130 | 1,110 | 1,130 | +37 | +3.4% | 6,500 |
| 2024/03/26 | 1,113 | 1,118 | 1,060 | 1,093 | -33 | -2.9% | 4,400 |
| 2024/03/25 | 1,111 | 1,126 | 1,111 | 1,126 | -5 | -0.4% | 1,000 |
| 2024/03/22 | 1,155 | 1,155 | 1,110 | 1,131 | -16 | -1.4% | 5,100 |
| 2024/03/21 | 1,136 | 1,166 | 1,130 | 1,147 | +18 | +1.6% | 7,400 |
| 2024/03/19 | 1,130 | 1,138 | 1,111 | 1,129 | -14 | -1.2% | 3,900 |
| 2024/03/18 | 1,070 | 1,149 | 1,070 | 1,143 | +43 | +3.9% | 5,400 |
| 2024/03/15 | 1,105 | 1,118 | 1,100 | 1,100 | -18 | -1.6% | 3,900 |
| 2024/03/14 | 1,131 | 1,140 | 1,115 | 1,118 | -24 | -2.1% | 4,400 |
| 2024/03/13 | 1,148 | 1,168 | 1,121 | 1,142 | -5 | -0.4% | 3,100 |
| 2024/03/12 | 1,111 | 1,168 | 1,104 | 1,147 | +32 | +2.9% | 12,200 |
| 2024/03/11 | 1,150 | 1,168 | 1,111 | 1,115 | -48 | -4.1% | 7,100 |
| 2024/03/08 | 1,167 | 1,183 | 1,162 | 1,163 | -6 | -0.5% | 6,900 |
| 2024/03/07 | 1,206 | 1,213 | 1,165 | 1,169 | -31 | -2.6% | 7,900 |
| 2024/03/06 | 1,181 | 1,230 | 1,181 | 1,200 | -11 | -0.9% | 11,000 |
| 2024/03/05 | 1,190 | 1,228 | 1,176 | 1,211 | +17 | +1.4% | 12,800 |
| 2024/03/04 | 1,205 | 1,222 | 1,192 | 1,194 | -34 | -2.8% | 10,000 |
| 2024/03/01 | 1,234 | 1,250 | 1,203 | 1,228 | -26 | -2.1% | 13,300 |
| 2024/02/29 | 1,200 | 1,270 | 1,173 | 1,254 | +32 | +2.6% | 26,600 |
| 2024/02/28 | 1,153 | 1,254 | 1,153 | 1,222 | +65 | +5.6% | 34,000 |
| 2024/02/27 | 1,182 | 1,220 | 1,151 | 1,157 | -48 | -4% | 36,700 |
| 2024/02/26 | 1,177 | 1,300 | 1,110 | 1,205 | +105 | +9.5% | 170,300 |
| 2024/02/22 | 1,202 | 1,203 | 1,091 | 1,100 | -94 | -7.9% | 93,300 |
| 2024/02/21 | 1,100 | 1,375 | 1,100 | 1,194 | +119 | +11.1% | 610,900 |
| 2024/02/20 | 1,148 | 1,149 | 1,060 | 1,075 | -73 | -6.4% | 35,800 |
| 2024/02/19 | 1,029 | 1,148 | 1,008 | 1,148 | +150 | +15% | 28,600 |
| 2024/02/16 | 1,059 | 1,063 | 998 | 998 | -64 | -6% | 20,300 |
| 2024/02/15 | 1,058 | 1,138 | 1,058 | 1,062 | -16 | -1.5% | 14,200 |
1～
50
件表示中 / 822件
類似銘柄と比較する
現在ご覧いただいている「インバウンド」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 |
|---|---|---|---|---|---|---|---|---|
| インバウンド | 103,000円 | +4.9% | -17.2% | 0.00% | 12.10倍 | 1.23倍 |
|
２４時間３６５日・多言語対応のコールセンターが柱。業種別通訳も展開。営業代行も手がける |
| デコルテＨＤ | 48,300円 | +15.5% | +18.7% | 0.00% | 4.25倍 | 0.52倍 |
|
自社スタジオによるフォトウェディング主力。家族向けも。カメラマンなど専門人材を内製化 |
| ＭＳコンサル | 59,000円 | +14.1% | +51.4% | 0.68% | 11.53倍 | 0.83倍 |
|
外食・サービス・小売り向け顧客満足度覆面調査実施、モニター５０万人。業界トップ。下期偏重型 |
| ＧＲＣＳ | 204,400円 | +19.1% | - | 0.00% | 154.38倍 | 15.26倍 |
|
金融や通信業界向けにガバナンス、リスク等のコンサル提供、証券取引プラットフォームを育成 |
| 環境管理 | 56,400円 | +1.1% | +300.0% | 0.89% | 22.20倍 | 1.28倍 |
|
環境総合コンサルタント。ダイオキシンなど超微量分析に強み。放射能測定も。民需が約７割 |
市場注目の銘柄
チャート関連のコラム
