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 |
|---|---|---|---|---|---|---|---|
| 2021/03/10 | 5,100 | 5,140 | 5,020 | 5,020 | -70 | -1.4% | 1,900 |
| 2021/03/09 | 5,080 | 5,170 | 5,070 | 5,090 | -40 | -0.8% | 3,100 |
| 2021/03/08 | 5,440 | 5,440 | 5,080 | 5,130 | -210 | -3.9% | 4,100 |
| 2021/03/05 | 5,170 | 5,350 | 5,050 | 5,340 | +170 | +3.3% | 3,800 |
| 2021/03/04 | 5,390 | 5,480 | 5,050 | 5,170 | -380 | -6.8% | 10,800 |
| 2021/03/03 | 5,490 | 5,720 | 5,480 | 5,550 | +60 | +1.1% | 6,600 |
| 2021/03/02 | 5,440 | 5,500 | 5,270 | 5,490 | -50 | -0.9% | 6,900 |
| 2021/03/01 | 5,070 | 5,670 | 5,040 | 5,540 | +555 | +11.1% | 19,300 |
| 2021/02/26 | 5,040 | 5,150 | 4,800 | 4,985 | -255 | -4.9% | 25,400 |
| 2021/02/25 | 5,750 | 5,800 | 5,240 | 5,240 | -310 | -5.6% | 11,300 |
| 2021/02/24 | 5,990 | 6,120 | 5,520 | 5,550 | -350 | -5.9% | 45,600 |
| 2021/02/22 | 5,730 | 6,160 | 5,500 | 5,900 | +330 | +5.9% | 44,700 |
| 2021/02/19 | 5,470 | 5,670 | 5,180 | 5,570 | +40 | +0.7% | 47,100 |
| 2021/02/18 | 4,855 | 5,530 | 4,850 | 5,530 | +700 | +14.5% | 43,000 |
| 2021/02/17 | 4,545 | 4,960 | 4,530 | 4,830 | +290 | +6.4% | 12,800 |
| 2021/02/16 | 4,645 | 4,645 | 4,510 | 4,540 | -105 | -2.3% | 5,700 |
| 2021/02/15 | 4,800 | 4,805 | 4,640 | 4,645 | -120 | -2.5% | 6,100 |
| 2021/02/12 | 4,785 | 4,785 | 4,580 | 4,765 | +50 | +1.1% | 4,800 |
| 2021/02/10 | 4,930 | 4,945 | 4,715 | 4,715 | -215 | -4.4% | 5,200 |
| 2021/02/09 | 4,850 | 4,940 | 4,790 | 4,930 | +90 | +1.9% | 12,900 |
| 2021/02/08 | 4,725 | 4,840 | 4,725 | 4,840 | +140 | +3% | 6,900 |
| 2021/02/05 | 4,640 | 4,715 | 4,580 | 4,700 | +120 | +2.6% | 5,500 |
| 2021/02/04 | 4,515 | 4,640 | 4,515 | 4,580 | +25 | +0.5% | 6,200 |
| 2021/02/03 | 4,385 | 4,580 | 4,385 | 4,555 | +185 | +4.2% | 6,000 |
| 2021/02/02 | 4,330 | 4,385 | 4,330 | 4,370 | +70 | +1.6% | 2,300 |
| 2021/02/01 | 4,270 | 4,340 | 4,270 | 4,300 | +10 | +0.2% | 4,700 |
| 2021/01/29 | 4,545 | 4,545 | 4,255 | 4,290 | -185 | -4.1% | 12,400 |
| 2021/01/28 | 4,560 | 4,600 | 4,440 | 4,475 | -185 | -4% | 9,500 |
| 2021/01/27 | 4,755 | 4,825 | 4,660 | 4,660 | -95 | -2% | 4,400 |
| 2021/01/26 | 4,830 | 4,880 | 4,725 | 4,755 | -50 | -1% | 4,100 |
| 2021/01/25 | 4,635 | 4,860 | 4,575 | 4,805 | +205 | +4.5% | 9,100 |
| 2021/01/22 | 4,585 | 4,635 | 4,570 | 4,600 | -55 | -1.2% | 2,600 |
| 2021/01/21 | 4,580 | 4,660 | 4,565 | 4,655 | +85 | +1.9% | 7,500 |
| 2021/01/20 | 4,715 | 4,715 | 4,500 | 4,570 | -185 | -3.9% | 13,500 |
| 2021/01/19 | 4,940 | 4,940 | 4,735 | 4,755 | -160 | -3.3% | 6,500 |
| 2021/01/18 | 4,960 | 4,960 | 4,800 | 4,915 | -45 | -0.9% | 4,900 |
| 2021/01/15 | 4,800 | 5,040 | 4,800 | 4,960 | +135 | +2.8% | 10,900 |
| 2021/01/14 | 5,030 | 5,080 | 4,785 | 4,825 | -225 | -4.5% | 10,900 |
| 2021/01/13 | 4,785 | 5,080 | 4,760 | 5,050 | +220 | +4.6% | 19,900 |
| 2021/01/12 | 4,620 | 4,850 | 4,620 | 4,830 | +250 | +5.5% | 17,700 |
| 2021/01/08 | 4,595 | 4,675 | 4,555 | 4,580 | +5 | +0.1% | 8,800 |
| 2021/01/07 | 4,660 | 4,700 | 4,570 | 4,575 | -75 | -1.6% | 11,800 |
| 2021/01/06 | 4,530 | 4,850 | 4,530 | 4,650 | +60 | +1.3% | 21,400 |
| 2021/01/05 | 4,650 | 4,680 | 4,550 | 4,590 | -160 | -3.4% | 19,300 |
| 2021/01/04 | 4,900 | 4,900 | 4,440 | 4,750 | -50 | -1% | 52,900 |
| 2020/12/30 | 4,830 | 4,840 | 4,630 | 4,800 | +15 | +0.3% | 31,600 |
| 2020/12/29 | 5,000 | 5,040 | 4,725 | 4,785 | -295 | -5.8% | 55,700 |
| 2020/12/28 | 5,500 | 5,590 | 4,880 | 5,080 | -540 | -9.6% | 86,200 |
| 2020/12/25 | 5,550 | 5,820 | 5,480 | 5,620 | ±0 | ±0% | 30,400 |
| 2020/12/24 | 5,880 | 6,090 | 5,620 | 5,620 | -420 | -7% | 53,200 |
1001～
1050
件表示中 / 1054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 | 81,600円 | -24.7% | -95.4% | 0.00% | - | 0.93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 |
| ｍａｎａｂｙ | - | +13.6% | - | - | - | - |
|
- |
| エスアイイー | - | - | - | - | - | - |
|
- |
| クックビズ | 71,500円 | +6.8% | +56.6% | 0.00% | 17.80倍 | 1.38倍 |
|
飲食業界に特化した求人情報サイトを運営。同サイト通じた有料職業紹介、求人広告事業を展開 |
| ブリッジコン | 96,700円 | +20.5% | -35.1% | 0.00% | 18.81倍 | 1.87倍 |
|
経営管理支援コンサル会社。外部の公認会計士を企業にシェアする「プロシェアリング」を展開 |
市場注目の銘柄
チャート関連のコラム
