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 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 1,390 | 1,413 | 1,342 | 1,390 | +24 | +1.8% | 77,500 |
| 2023/01/19 | 1,317 | 1,378 | 1,308 | 1,366 | +36 | +2.7% | 62,600 |
| 2023/01/18 | 1,319 | 1,332 | 1,264 | 1,330 | -10 | -0.7% | 103,700 |
| 2023/01/17 | 1,264 | 1,390 | 1,252 | 1,340 | +93 | +7.5% | 150,300 |
| 2023/01/16 | 1,287 | 1,383 | 1,245 | 1,247 | +20 | +1.6% | 249,200 |
| 2023/01/13 | 1,221 | 1,250 | 1,204 | 1,227 | -7 | -0.6% | 19,100 |
| 2023/01/12 | 1,256 | 1,256 | 1,211 | 1,234 | -17 | -1.4% | 33,800 |
| 2023/01/11 | 1,243 | 1,271 | 1,229 | 1,251 | +18 | +1.5% | 41,500 |
| 2023/01/10 | 1,222 | 1,242 | 1,168 | 1,233 | +71 | +6.1% | 87,700 |
| 2023/01/06 | 1,120 | 1,162 | 1,120 | 1,162 | +35 | +3.1% | 27,300 |
| 2023/01/05 | 1,180 | 1,185 | 1,121 | 1,127 | -34 | -2.9% | 47,800 |
| 2023/01/04 | 1,171 | 1,202 | 1,160 | 1,161 | -38 | -3.2% | 40,300 |
| 2022/12/30 | 1,227 | 1,238 | 1,199 | 1,199 | -24 | -2% | 40,900 |
| 2022/12/29 | 1,209 | 1,233 | 1,181 | 1,223 | +14 | +1.2% | 29,100 |
| 2022/12/28 | 1,206 | 1,220 | 1,166 | 1,209 | -9 | -0.7% | 58,500 |
| 2022/12/27 | 1,165 | 1,247 | 1,148 | 1,218 | +54 | +4.6% | 75,700 |
| 2022/12/26 | 1,180 | 1,207 | 1,150 | 1,164 | -38 | -3.2% | 37,100 |
| 2022/12/23 | 1,191 | 1,202 | 1,177 | 1,202 | -2 | -0.2% | 28,700 |
| 2022/12/22 | 1,207 | 1,241 | 1,192 | 1,204 | -3 | -0.2% | 22,200 |
| 2022/12/21 | 1,240 | 1,244 | 1,195 | 1,207 | -6 | -0.5% | 36,500 |
| 2022/12/20 | 1,321 | 1,331 | 1,161 | 1,213 | -119 | -8.9% | 127,600 |
| 2022/12/19 | 1,320 | 1,353 | 1,300 | 1,332 | +1 | +0.1% | 49,500 |
| 2022/12/16 | 1,264 | 1,340 | 1,260 | 1,331 | +37 | +2.9% | 83,400 |
| 2022/12/15 | 1,260 | 1,308 | 1,260 | 1,294 | +24 | +1.9% | 37,100 |
| 2022/12/14 | 1,280 | 1,280 | 1,252 | 1,270 | -7 | -0.5% | 13,400 |
| 2022/12/13 | 1,292 | 1,304 | 1,275 | 1,277 | -20 | -1.5% | 16,100 |
| 2022/12/12 | 1,320 | 1,321 | 1,292 | 1,297 | -19 | -1.4% | 15,000 |
| 2022/12/09 | 1,329 | 1,340 | 1,310 | 1,316 | +1 | +0.1% | 18,900 |
| 2022/12/08 | 1,346 | 1,346 | 1,276 | 1,315 | -1 | -0.1% | 48,200 |
| 2022/12/07 | 1,264 | 1,324 | 1,264 | 1,316 | +52 | +4.1% | 36,100 |
| 2022/12/06 | 1,257 | 1,281 | 1,245 | 1,264 | +8 | +0.6% | 21,700 |
| 2022/12/05 | 1,264 | 1,308 | 1,235 | 1,256 | -15 | -1.2% | 61,800 |
| 2022/12/02 | 1,302 | 1,303 | 1,260 | 1,271 | -38 | -2.9% | 42,500 |
| 2022/12/01 | 1,293 | 1,324 | 1,281 | 1,309 | +23 | +1.8% | 40,700 |
| 2022/11/30 | 1,339 | 1,339 | 1,277 | 1,286 | -54 | -4% | 54,300 |
| 2022/11/29 | 1,335 | 1,352 | 1,296 | 1,340 | +5 | +0.4% | 51,700 |
| 2022/11/28 | 1,381 | 1,381 | 1,324 | 1,335 | -29 | -2.1% | 46,700 |
| 2022/11/25 | 1,378 | 1,381 | 1,312 | 1,364 | -16 | -1.2% | 86,900 |
| 2022/11/24 | 1,388 | 1,416 | 1,373 | 1,380 | ±0 | ±0% | 42,300 |
| 2022/11/22 | 1,468 | 1,488 | 1,379 | 1,380 | -118 | -7.9% | 121,700 |
| 2022/11/21 | 1,500 | 1,519 | 1,468 | 1,498 | +18 | +1.2% | 54,900 |
| 2022/11/18 | 1,426 | 1,510 | 1,390 | 1,480 | +73 | +5.2% | 105,900 |
| 2022/11/17 | 1,354 | 1,407 | 1,324 | 1,407 | +52 | +3.8% | 70,800 |
| 2022/11/16 | 1,394 | 1,454 | 1,328 | 1,355 | -66 | -4.6% | 71,500 |
| 2022/11/15 | 1,300 | 1,427 | 1,300 | 1,421 | -47 | -3.2% | 173,400 |
| 2022/11/14 | 1,534 | 1,535 | 1,426 | 1,468 | -53 | -3.5% | 63,000 |
| 2022/11/11 | 1,540 | 1,611 | 1,521 | 1,521 | +9 | +0.6% | 36,600 |
| 2022/11/10 | 1,492 | 1,549 | 1,480 | 1,512 | +2 | +0.1% | 32,000 |
| 2022/11/09 | 1,532 | 1,550 | 1,482 | 1,510 | -21 | -1.4% | 20,400 |
| 2022/11/08 | 1,502 | 1,577 | 1,502 | 1,531 | +27 | +1.8% | 21,800 |
551～
600
件表示中 / 1060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 | 83,400円 | -24.7% | -95.4% | 0.00% | - | 0.94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 |
| Ｒｅｔｔｙ | 14,300円 | +8.7% | - | 0.00% | 133.64倍 | 6.86倍 |
|
実名制の口コミが特長のグルメサイト運営。飲食店から得る販促支援料や広告収入が収益源 |
| ＡＨＣＧ | 100,600円 | +5.7% | +5.8% | 1.19% | 19.26倍 | 1.76倍 |
|
障害児向け放課後デイサービス、共同生活支援等の福祉事業とデイケア介護事業、外食店を展開 |
| ＡＬｉＮＫ | 98,700円 | +14.4% | -33.9% | 0.00% | 1794.55倍 | 1.07倍 |
|
天気予報専門サイトを運営。日本気象協会と業務提携。登山者向け課金サービスを強化中 |
| アジャイル | 7,100円 | +50.1% | - | 0.00% | - | 6.85倍 |
|
ブランドのファン「アンバサダー」に情報発信促す施策を企画、運営支援。不正経理で苦境に |
市場注目の銘柄
チャート関連のコラム
