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 |
|---|---|---|---|---|---|---|---|
| 2022/01/28 | 3,480 | 3,480 | 3,345 | 3,405 | -135 | -3.8% | 500 |
| 2022/01/27 | 3,550 | 3,615 | 3,300 | 3,540 | -10 | -0.3% | 4,000 |
| 2022/01/26 | 3,510 | 3,645 | 3,430 | 3,550 | +45 | +1.3% | 2,600 |
| 2022/01/25 | 3,530 | 3,695 | 3,390 | 3,505 | -155 | -4.2% | 5,300 |
| 2022/01/24 | 3,610 | 3,880 | 3,555 | 3,660 | +30 | +0.8% | 13,000 |
| 2022/01/21 | 3,195 | 3,630 | 3,145 | 3,630 | +400 | +12.4% | 12,500 |
| 2022/01/20 | 3,205 | 3,350 | 3,070 | 3,230 | +20 | +0.6% | 7,700 |
| 2022/01/19 | 3,140 | 3,250 | 3,070 | 3,210 | +70 | +2.2% | 3,600 |
| 2022/01/18 | 3,140 | 3,145 | 3,140 | 3,140 | ±0 | ±0% | 900 |
| 2022/01/17 | 3,100 | 3,160 | 3,085 | 3,140 | +25 | +0.8% | 1,900 |
| 2022/01/14 | 3,105 | 3,115 | 3,105 | 3,115 | -15 | -0.5% | 400 |
| 2022/01/13 | 3,080 | 3,150 | 3,050 | 3,130 | +30 | +1% | 5,100 |
| 2022/01/12 | 3,050 | 3,100 | 3,030 | 3,100 | +60 | +2% | 4,500 |
| 2022/01/11 | 3,070 | 3,075 | 3,035 | 3,040 | -75 | -2.4% | 1,300 |
| 2022/01/07 | 3,110 | 3,150 | 3,025 | 3,115 | -45 | -1.4% | 3,500 |
| 2022/01/06 | 3,050 | 3,160 | 3,000 | 3,160 | +75 | +2.4% | 7,000 |
| 2022/01/05 | 3,090 | 3,090 | 2,998 | 3,085 | -30 | -1% | 7,400 |
| 2022/01/04 | 3,260 | 3,260 | 3,105 | 3,115 | -5 | -0.2% | 5,400 |
| 2021/12/30 | 3,090 | 3,150 | 3,070 | 3,120 | ±0 | ±0% | 2,400 |
| 2021/12/29 | 3,045 | 3,185 | 3,010 | 3,120 | +105 | +3.5% | 1,900 |
| 2021/12/28 | 3,050 | 3,050 | 3,010 | 3,015 | -15 | -0.5% | 3,300 |
| 2021/12/27 | 3,100 | 3,140 | 3,025 | 3,030 | -70 | -2.3% | 4,900 |
| 2021/12/24 | 3,170 | 3,170 | 3,090 | 3,100 | -70 | -2.2% | 2,600 |
| 2021/12/23 | 3,175 | 3,225 | 3,155 | 3,170 | -5 | -0.2% | 1,500 |
| 2021/12/22 | 3,130 | 3,220 | 3,130 | 3,175 | +45 | +1.4% | 2,400 |
| 2021/12/21 | 3,140 | 3,175 | 3,085 | 3,130 | +30 | +1% | 2,400 |
| 2021/12/20 | 3,125 | 3,175 | 3,095 | 3,100 | -95 | -3% | 3,600 |
| 2021/12/17 | 3,220 | 3,275 | 3,150 | 3,195 | -60 | -1.8% | 4,300 |
| 2021/12/16 | 3,400 | 3,400 | 3,220 | 3,255 | -85 | -2.5% | 5,400 |
| 2021/12/15 | 3,285 | 3,340 | 3,265 | 3,340 | +55 | +1.7% | 1,400 |
| 2021/12/14 | 3,295 | 3,335 | 3,240 | 3,285 | +20 | +0.6% | 2,200 |
| 2021/12/13 | 3,260 | 3,310 | 3,210 | 3,265 | +5 | +0.2% | 4,800 |
| 2021/12/10 | 3,455 | 3,455 | 3,260 | 3,260 | -195 | -5.6% | 2,400 |
| 2021/12/09 | 3,450 | 3,475 | 3,380 | 3,455 | -25 | -0.7% | 3,200 |
| 2021/12/08 | 3,490 | 3,535 | 3,455 | 3,480 | +40 | +1.2% | 3,300 |
| 2021/12/07 | 3,330 | 3,465 | 3,330 | 3,440 | +115 | +3.5% | 2,300 |
| 2021/12/06 | 3,275 | 3,340 | 3,265 | 3,325 | -55 | -1.6% | 1,800 |
| 2021/12/03 | 3,260 | 3,380 | 3,165 | 3,380 | +140 | +4.3% | 7,900 |
| 2021/12/02 | 3,230 | 3,265 | 3,195 | 3,240 | -60 | -1.8% | 5,900 |
| 2021/12/01 | 3,425 | 3,435 | 3,215 | 3,300 | -190 | -5.4% | 20,100 |
| 2021/11/30 | 3,680 | 3,680 | 3,405 | 3,490 | -90 | -2.5% | 9,700 |
| 2021/11/29 | 3,500 | 3,590 | 3,445 | 3,580 | +10 | +0.3% | 14,900 |
| 2021/11/26 | 3,620 | 3,645 | 3,480 | 3,570 | -115 | -3.1% | 9,200 |
| 2021/11/25 | 3,555 | 3,765 | 3,545 | 3,685 | +135 | +3.8% | 8,700 |
| 2021/11/24 | 3,710 | 3,710 | 3,525 | 3,550 | -160 | -4.3% | 11,000 |
| 2021/11/22 | 4,015 | 4,015 | 3,660 | 3,710 | -305 | -7.6% | 21,500 |
| 2021/11/19 | 4,230 | 4,370 | 3,970 | 4,015 | -160 | -3.8% | 28,900 |
| 2021/11/18 | 4,070 | 4,250 | 3,775 | 4,175 | +315 | +8.2% | 63,200 |
| 2021/11/17 | 3,620 | 3,900 | 3,620 | 3,860 | +280 | +7.8% | 31,400 |
| 2021/11/16 | 3,550 | 3,580 | 3,415 | 3,580 | +30 | +0.8% | 7,400 |
851～
900
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
