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 |
|---|---|---|---|---|---|---|---|
| 2021/06/02 | 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 |
| 2021/05/14 | 4,355 | 4,355 | 4,275 | 4,285 | -70 | -1.6% | 3,600 |
| 2021/05/13 | 4,200 | 4,370 | 4,200 | 4,355 | +90 | +2.1% | 3,200 |
| 2021/05/12 | 4,405 | 4,405 | 4,230 | 4,265 | -170 | -3.8% | 6,100 |
| 2021/05/11 | 4,500 | 4,500 | 4,435 | 4,435 | -115 | -2.5% | 500 |
| 2021/05/10 | 4,590 | 4,595 | 4,550 | 4,550 | +20 | +0.4% | 1,700 |
| 2021/05/07 | 4,520 | 4,545 | 4,455 | 4,530 | +25 | +0.6% | 700 |
| 2021/05/06 | 4,550 | 4,550 | 4,450 | 4,505 | +5 | +0.1% | 1,000 |
| 2021/04/30 | 4,550 | 4,550 | 4,435 | 4,500 | -55 | -1.2% | 400 |
| 2021/04/28 | 4,420 | 4,555 | 4,420 | 4,555 | +135 | +3.1% | 300 |
| 2021/04/27 | 4,490 | 4,490 | 4,415 | 4,420 | -70 | -1.6% | 1,900 |
| 2021/04/26 | 4,470 | 4,490 | 4,470 | 4,490 | +20 | +0.4% | 400 |
| 2021/04/23 | 4,625 | 4,730 | 4,470 | 4,470 | -230 | -4.9% | 8,800 |
| 2021/04/22 | 4,700 | 4,700 | 4,700 | 4,700 | +50 | +1.1% | 300 |
| 2021/04/21 | 4,750 | 4,760 | 4,650 | 4,650 | -55 | -1.2% | 1,500 |
| 2021/04/20 | 4,740 | 4,770 | 4,700 | 4,705 | -50 | -1.1% | 1,400 |
| 2021/04/19 | 4,765 | 4,765 | 4,740 | 4,755 | -15 | -0.3% | 700 |
| 2021/04/16 | 4,770 | 4,800 | 4,750 | 4,770 | -70 | -1.4% | 1,600 |
| 2021/04/15 | 4,775 | 4,840 | 4,760 | 4,840 | +80 | +1.7% | 600 |
| 2021/04/14 | 4,790 | 4,855 | 4,735 | 4,760 | -35 | -0.7% | 2,700 |
| 2021/04/13 | 4,800 | 4,805 | 4,795 | 4,795 | ±0 | ±0% | 600 |
| 2021/04/12 | 4,850 | 4,850 | 4,795 | 4,795 | -75 | -1.5% | 800 |
| 2021/04/09 | 4,880 | 4,880 | 4,835 | 4,870 | -10 | -0.2% | 300 |
| 2021/04/08 | 4,955 | 4,955 | 4,830 | 4,880 | -75 | -1.5% | 1,300 |
| 2021/04/07 | 4,890 | 4,955 | 4,820 | 4,955 | +130 | +2.7% | 1,500 |
| 2021/04/06 | 4,865 | 4,865 | 4,820 | 4,825 | -105 | -2.1% | 1,500 |
| 2021/04/05 | 5,080 | 5,080 | 4,875 | 4,930 | -150 | -3% | 4,300 |
| 2021/04/02 | 5,080 | 5,090 | 4,990 | 5,080 | ±0 | ±0% | 3,100 |
| 2021/04/01 | 5,010 | 5,100 | 4,990 | 5,080 | +70 | +1.4% | 2,800 |
| 2021/03/31 | 4,700 | 5,070 | 4,700 | 5,010 | +310 | +6.6% | 10,900 |
| 2021/03/30 | 4,780 | 4,850 | 4,690 | 4,700 | +10 | +0.2% | 4,300 |
| 2021/03/29 | 4,750 | 4,800 | 4,690 | 4,690 | ±0 | ±0% | 3,800 |
| 2021/03/26 | 4,735 | 4,760 | 4,685 | 4,690 | +25 | +0.5% | 2,600 |
| 2021/03/25 | 4,540 | 4,715 | 4,540 | 4,665 | +150 | +3.3% | 4,200 |
| 2021/03/24 | 4,660 | 4,720 | 4,515 | 4,515 | -215 | -4.5% | 9,200 |
| 2021/03/23 | 4,970 | 5,050 | 4,670 | 4,730 | -220 | -4.4% | 10,800 |
| 2021/03/22 | 5,200 | 5,200 | 4,935 | 4,950 | -250 | -4.8% | 6,500 |
| 2021/03/19 | 5,370 | 5,390 | 5,000 | 5,200 | -80 | -1.5% | 5,500 |
951～
1000
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
