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 |
|---|---|---|---|---|---|---|---|
| 2022/08/24 | 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 |
| 2022/06/28 | 3,645 | 3,650 | 3,555 | 3,555 | -160 | -4.3% | 2,800 |
| 2022/06/27 | 3,735 | 3,800 | 3,630 | 3,715 | -15 | -0.4% | 3,000 |
| 2022/06/24 | 3,575 | 3,730 | 3,475 | 3,730 | +295 | +8.6% | 6,700 |
| 2022/06/23 | 3,385 | 3,465 | 3,385 | 3,435 | +65 | +1.9% | 600 |
| 2022/06/22 | 3,525 | 3,705 | 3,355 | 3,370 | -130 | -3.7% | 9,400 |
| 2022/06/21 | 3,300 | 3,580 | 3,300 | 3,500 | +245 | +7.5% | 5,000 |
| 2022/06/20 | 3,430 | 3,430 | 3,255 | 3,255 | -180 | -5.2% | 4,500 |
| 2022/06/17 | 3,275 | 3,435 | 3,240 | 3,435 | -50 | -1.4% | 9,600 |
| 2022/06/16 | 3,780 | 3,885 | 3,420 | 3,485 | -220 | -5.9% | 11,100 |
| 2022/06/15 | 3,795 | 3,840 | 3,700 | 3,705 | -20 | -0.5% | 3,200 |
| 2022/06/14 | 3,710 | 3,770 | 3,650 | 3,725 | -85 | -2.2% | 8,000 |
751～
800
件表示中 / 1161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 | 79,500円 | +2.2% | +600.0% | 0.00% | 31.21倍 | 1.15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 |
| エスアイイー | - | +17.0% | +0.9% | - | - | - |
|
- |
| ＣＲＧＨＤ | 36,500円 | +5.3% | +999.9% | 0.00% | 8.07倍 | 0.71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 |
| ビースタイル | 136,400円 | +13.6% | -60.6% | 0.00% | 61.92倍 | 1.57倍 |
|
時短主体の勤務形態に特化した派遣・紹介事業と求人サイト「しゅふＪＯＢ」運営。ＤＸ支援も |
| ＲＳＣ | 67,000円 | -6.2% | -3.2% | 3.58% | 9.40倍 | 0.88倍 |
|
警備事業中堅。警備、清掃、設備管理を結合した総合管理サービス志向。人材派遣事業を育成中 |
市場注目の銘柄
チャート関連のコラム
