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 |
|---|---|---|---|---|---|---|---|
| 2022/09/08 | 4,265 | 4,345 | 4,205 | 4,345 | +125 | +3% | 4,400 |
| 2022/09/07 | 4,300 | 4,300 | 4,110 | 4,220 | -80 | -1.9% | 3,700 |
| 2022/09/06 | 4,380 | 4,380 | 4,235 | 4,300 | -75 | -1.7% | 4,900 |
| 2022/09/05 | 4,265 | 4,380 | 4,140 | 4,375 | +110 | +2.6% | 10,200 |
| 2022/09/02 | 4,150 | 4,265 | 4,085 | 4,265 | +185 | +4.5% | 13,100 |
| 2022/09/01 | 4,420 | 4,420 | 4,010 | 4,080 | -260 | -6% | 12,500 |
| 2022/08/31 | 4,120 | 4,500 | 4,115 | 4,340 | +225 | +5.5% | 17,500 |
| 2022/08/30 | 4,130 | 4,130 | 4,025 | 4,115 | +85 | +2.1% | 1,400 |
| 2022/08/29 | 3,965 | 4,155 | 3,965 | 4,030 | -135 | -3.2% | 4,000 |
| 2022/08/26 | 4,150 | 4,165 | 4,070 | 4,165 | +65 | +1.6% | 1,400 |
| 2022/08/25 | 4,160 | 4,255 | 4,010 | 4,100 | -60 | -1.4% | 4,200 |
| 2022/08/24 | 4,315 | 4,315 | 4,055 | 4,160 | -90 | -2.1% | 7,100 |
| 2022/08/23 | 3,865 | 4,300 | 3,865 | 4,250 | +350 | +9% | 15,600 |
| 2022/08/22 | 3,800 | 3,910 | 3,800 | 3,900 | ±0 | ±0% | 3,700 |
| 2022/08/19 | 4,100 | 4,125 | 3,840 | 3,900 | -180 | -4.4% | 6,100 |
| 2022/08/18 | 3,995 | 4,240 | 3,995 | 4,080 | +85 | +2.1% | 6,300 |
| 2022/08/17 | 3,780 | 4,045 | 3,780 | 3,995 | +280 | +7.5% | 6,100 |
| 2022/08/16 | 3,825 | 3,825 | 3,680 | 3,715 | -50 | -1.3% | 3,500 |
| 2022/08/15 | 3,865 | 3,865 | 3,620 | 3,765 | +315 | +9.1% | 14,800 |
| 2022/08/12 | 3,360 | 3,500 | 3,335 | 3,450 | +30 | +0.9% | 3,100 |
| 2022/08/10 | 3,350 | 3,420 | 3,350 | 3,420 | +70 | +2.1% | 700 |
| 2022/08/09 | 3,350 | 3,350 | 3,350 | 3,350 | -5 | -0.1% | 200 |
| 2022/08/08 | 3,310 | 3,415 | 3,310 | 3,355 | -60 | -1.8% | 900 |
| 2022/08/05 | 3,355 | 3,430 | 3,355 | 3,415 | +60 | +1.8% | 800 |
| 2022/08/04 | 3,375 | 3,375 | 3,315 | 3,355 | -15 | -0.4% | 900 |
| 2022/08/03 | 3,385 | 3,385 | 3,370 | 3,370 | +10 | +0.3% | 500 |
| 2022/08/02 | 3,360 | 3,360 | 3,360 | 3,360 | ±0 | ±0% | 200 |
| 2022/08/01 | 3,330 | 3,390 | 3,330 | 3,360 | +30 | +0.9% | 800 |
| 2022/07/29 | 3,425 | 3,425 | 3,320 | 3,330 | -90 | -2.6% | 1,500 |
| 2022/07/28 | 3,330 | 3,420 | 3,330 | 3,420 | +20 | +0.6% | 600 |
| 2022/07/27 | 3,390 | 3,440 | 3,390 | 3,400 | +45 | +1.3% | 1,300 |
| 2022/07/26 | 3,350 | 3,355 | 3,310 | 3,355 | +25 | +0.8% | 600 |
| 2022/07/25 | 3,300 | 3,330 | 3,290 | 3,330 | -10 | -0.3% | 700 |
| 2022/07/22 | 3,370 | 3,370 | 3,290 | 3,340 | +25 | +0.8% | 900 |
| 2022/07/21 | 3,330 | 3,370 | 3,300 | 3,315 | -85 | -2.5% | 1,600 |
| 2022/07/20 | 3,295 | 3,400 | 3,295 | 3,400 | +115 | +3.5% | 2,100 |
| 2022/07/19 | 3,270 | 3,340 | 3,215 | 3,285 | +85 | +2.7% | 2,000 |
| 2022/07/15 | 3,180 | 3,250 | 3,145 | 3,200 | +85 | +2.7% | 1,600 |
| 2022/07/14 | 3,190 | 3,190 | 3,115 | 3,115 | -75 | -2.4% | 800 |
| 2022/07/13 | 3,185 | 3,190 | 3,100 | 3,190 | -20 | -0.6% | 3,700 |
| 2022/07/12 | 3,265 | 3,265 | 3,190 | 3,210 | -120 | -3.6% | 3,300 |
| 2022/07/11 | 3,300 | 3,330 | 3,285 | 3,330 | +60 | +1.8% | 900 |
| 2022/07/08 | 3,340 | 3,340 | 3,265 | 3,270 | ±0 | ±0% | 1,000 |
| 2022/07/07 | 3,295 | 3,295 | 3,250 | 3,270 | -35 | -1.1% | 1,800 |
| 2022/07/06 | 3,320 | 3,325 | 3,300 | 3,305 | -55 | -1.6% | 1,800 |
| 2022/07/05 | 3,350 | 3,430 | 3,350 | 3,360 | +20 | +0.6% | 1,000 |
| 2022/07/04 | 3,300 | 3,435 | 3,300 | 3,340 | +40 | +1.2% | 2,100 |
| 2022/07/01 | 3,405 | 3,475 | 3,300 | 3,300 | -100 | -2.9% | 1,900 |
| 2022/06/30 | 3,580 | 3,595 | 3,400 | 3,400 | -125 | -3.5% | 3,600 |
| 2022/06/29 | 3,535 | 3,535 | 3,455 | 3,525 | -30 | -0.8% | 2,700 |
701～
750
件表示中 / 1122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 | 82,800円 | +2.2% | +600.0% | 0.00% | 32.51倍 | 1.19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 |
| アスア | 77,000円 | +5.0% | +12.6% | 1.38% | 15.20倍 | 2.16倍 |
|
物流事業者特化コンサルティング業務が柱。通信・ネットワーク機器の販売、工事、保守も展開 |
| 城南進研 | 23,100円 | +4.9% | - | 2.16% | 19.95倍 | 1.29倍 |
|
川崎地盤でＡＩとオンライン授業併用の個別指導「コベッツ」、映像授業を展開。幼少期教育も |
| キタック | 34,500円 | +2.6% | -29.5% | 2.03% | 6.78倍 | 0.55倍 |
|
新潟地盤の中堅建設コンサルタント。地質調査、土木設計が中心。官公需の依存大。不動産事業も |
| エスアイイー | - | +17.0% | +0.9% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
