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 |
|---|---|---|---|---|---|---|---|
| 2021/07/27 | 3,450 | 3,515 | 3,340 | 3,365 | -15 | -0.4% | 4,400 |
| 2021/07/26 | 3,310 | 3,475 | 3,310 | 3,380 | +80 | +2.4% | 1,800 |
| 2021/07/21 | 3,330 | 3,330 | 3,260 | 3,300 | +20 | +0.6% | 2,400 |
| 2021/07/20 | 3,255 | 3,325 | 3,255 | 3,280 | -45 | -1.4% | 7,800 |
| 2021/07/19 | 3,400 | 3,400 | 3,325 | 3,325 | -105 | -3.1% | 2,800 |
| 2021/07/16 | 3,400 | 3,430 | 3,400 | 3,430 | +30 | +0.9% | 500 |
| 2021/07/15 | 3,405 | 3,410 | 3,400 | 3,400 | -5 | -0.1% | 1,200 |
| 2021/07/14 | 3,420 | 3,420 | 3,405 | 3,405 | -5 | -0.1% | 500 |
| 2021/07/13 | 3,420 | 3,440 | 3,385 | 3,410 | -40 | -1.2% | 1,500 |
| 2021/07/12 | 3,390 | 3,530 | 3,390 | 3,450 | +60 | +1.8% | 1,200 |
| 2021/07/09 | 3,305 | 3,390 | 3,305 | 3,390 | -5 | -0.1% | 5,100 |
| 2021/07/08 | 3,510 | 3,515 | 3,325 | 3,395 | -110 | -3.1% | 5,700 |
| 2021/07/07 | 3,555 | 3,565 | 3,505 | 3,505 | -50 | -1.4% | 1,800 |
| 2021/07/06 | 3,635 | 3,635 | 3,555 | 3,555 | +5 | +0.1% | 3,000 |
| 2021/07/05 | 3,655 | 3,655 | 3,545 | 3,550 | -110 | -3% | 6,200 |
| 2021/07/02 | 3,675 | 3,675 | 3,650 | 3,660 | ±0 | ±0% | 1,000 |
| 2021/07/01 | 3,675 | 3,675 | 3,645 | 3,660 | +20 | +0.5% | 1,000 |
| 2021/06/30 | 3,620 | 3,660 | 3,615 | 3,640 | -10 | -0.3% | 2,300 |
| 2021/06/29 | 3,715 | 3,715 | 3,630 | 3,650 | -65 | -1.7% | 3,700 |
| 2021/06/28 | 3,675 | 3,725 | 3,675 | 3,715 | +60 | +1.6% | 7,400 |
| 2021/06/25 | 3,820 | 3,910 | 3,620 | 3,655 | -165 | -4.3% | 28,200 |
| 2021/06/24 | 4,035 | 4,070 | 3,720 | 3,820 | -285 | -6.9% | 30,500 |
| 2021/06/23 | 4,400 | 4,400 | 4,100 | 4,105 | -245 | -5.6% | 7,000 |
| 2021/06/22 | 4,260 | 4,430 | 4,260 | 4,350 | +40 | +0.9% | 5,900 |
| 2021/06/21 | 4,190 | 4,335 | 4,130 | 4,310 | -20 | -0.5% | 6,500 |
| 2021/06/18 | 4,250 | 4,355 | 4,210 | 4,330 | +80 | +1.9% | 7,200 |
| 2021/06/17 | 4,100 | 4,285 | 4,100 | 4,250 | +80 | +1.9% | 9,500 |
| 2021/06/16 | 4,260 | 4,260 | 4,030 | 4,170 | -110 | -2.6% | 4,500 |
| 2021/06/15 | 4,140 | 4,300 | 4,140 | 4,280 | +140 | +3.4% | 7,700 |
| 2021/06/14 | 3,930 | 4,140 | 3,930 | 4,140 | +225 | +5.7% | 10,000 |
| 2021/06/11 | 3,895 | 3,950 | 3,890 | 3,915 | -95 | -2.4% | 30,500 |
| 2021/06/10 | 4,095 | 4,120 | 4,010 | 4,010 | -115 | -2.8% | 18,400 |
| 2021/06/09 | 4,060 | 4,230 | 4,060 | 4,125 | +55 | +1.4% | 4,200 |
| 2021/06/08 | 4,050 | 4,110 | 4,040 | 4,070 | -45 | -1.1% | 5,200 |
| 2021/06/07 | 4,050 | 4,190 | 4,040 | 4,115 | +5 | +0.1% | 4,000 |
| 2021/06/04 | 4,340 | 4,340 | 4,110 | 4,110 | -290 | -6.6% | 5,200 |
| 2021/06/03 | 4,460 | 4,460 | 4,400 | 4,400 | +10 | +0.2% | 500 |
| 2021/06/02 | 4,335 | 4,480 | 4,215 | 4,390 | +80 | +1.9% | 5,300 |
| 2021/06/01 | 4,480 | 4,685 | 4,290 | 4,310 | -240 | -5.3% | 9,100 |
| 2021/05/31 | 4,150 | 4,850 | 4,150 | 4,550 | +400 | +9.6% | 25,800 |
| 2021/05/28 | 3,970 | 4,275 | 3,970 | 4,150 | +205 | +5.2% | 7,700 |
| 2021/05/27 | 3,915 | 3,960 | 3,830 | 3,945 | +45 | +1.2% | 4,600 |
| 2021/05/26 | 3,870 | 3,900 | 3,820 | 3,900 | +30 | +0.8% | 1,800 |
| 2021/05/25 | 3,870 | 3,870 | 3,830 | 3,870 | ±0 | ±0% | 900 |
| 2021/05/24 | 3,880 | 3,885 | 3,745 | 3,870 | ±0 | ±0% | 2,700 |
| 2021/05/21 | 3,915 | 3,915 | 3,850 | 3,870 | -25 | -0.6% | 1,400 |
| 2021/05/20 | 3,790 | 3,895 | 3,790 | 3,895 | +50 | +1.3% | 1,700 |
| 2021/05/19 | 3,750 | 3,850 | 3,710 | 3,845 | +30 | +0.8% | 1,900 |
| 2021/05/18 | 3,725 | 3,815 | 3,640 | 3,815 | +30 | +0.8% | 8,000 |
| 2021/05/17 | 3,865 | 3,945 | 3,725 | 3,785 | -500 | -11.7% | 15,900 |
701～
750
件表示中 / 847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 | 108,700円 | +14.5% | +1.9% | 0.00% | 13.09倍 | 1.27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 |
| ＣＲＧＨＤ | 52,000円 | -6.8% | +161.7% | 0.00% | 47.88倍 | 0.93倍 |
|
コールセンター向け人材派遣大手。イベント企画や業務一括請負も。ＡＩでの業務自動化に注力 |
| 西菱電機 | 81,900円 | +2.8% | -1.5% | 1.83% | 26.04倍 | 0.52倍 |
|
三菱電機系商社。交通や防災など情報通信システムが柱。携帯端末小売り・修理再生事業も展開 |
| テクノＣ | - | +12.0% | +31.7% | - | - | - |
|
- |
| きょくと | 50,600円 | +5.1% | +53.4% | 2.17% | 17.75倍 | 1.26倍 |
|
クリーニング専業。福岡地盤。中国、関西、関東を開拓。店舗買収も。第１四半期が最需要期 |
市場注目の銘柄
チャート関連のコラム
