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 |
|---|---|---|---|---|---|---|---|
| 2021/08/16 | 3,035 | 3,100 | 2,965 | 3,045 | -340 | -10% | 15,700 |
| 2021/08/13 | 3,350 | 3,435 | 3,350 | 3,385 | +35 | +1% | 700 |
| 2021/08/12 | 3,360 | 3,390 | 3,350 | 3,350 | +50 | +1.5% | 1,600 |
| 2021/08/11 | 3,375 | 3,375 | 3,295 | 3,300 | +35 | +1.1% | 900 |
| 2021/08/10 | 3,180 | 3,300 | 3,180 | 3,265 | +85 | +2.7% | 1,600 |
| 2021/08/06 | 3,265 | 3,265 | 3,180 | 3,180 | -100 | -3% | 700 |
| 2021/08/05 | 3,140 | 3,280 | 3,140 | 3,280 | +140 | +4.5% | 1,200 |
| 2021/08/04 | 3,160 | 3,200 | 3,140 | 3,140 | -30 | -0.9% | 1,200 |
| 2021/08/03 | 3,175 | 3,200 | 3,170 | 3,170 | -55 | -1.7% | 900 |
| 2021/08/02 | 3,280 | 3,280 | 3,160 | 3,225 | -70 | -2.1% | 3,900 |
| 2021/07/30 | 3,270 | 3,295 | 3,230 | 3,295 | -80 | -2.4% | 2,500 |
| 2021/07/29 | 3,260 | 3,375 | 3,260 | 3,375 | +115 | +3.5% | 700 |
| 2021/07/28 | 3,365 | 3,365 | 3,260 | 3,260 | -105 | -3.1% | 2,200 |
| 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 |
901～
950
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 | 84,900円 | -24.7% | -95.4% | 0.00% | - | 0.96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 | 14,200円 | +8.7% | - | 0.00% | 132.71倍 | 6.81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 | 99,100円 | +5.7% | +5.8% | 1.21% | 18.97倍 | 1.73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
