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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 1,200 | 1,235 | 1,200 | 1,215 | ±0 | ±0% | 6,200 |
2023/09/25 | 1,186 | 1,222 | 1,186 | 1,215 | +14 | +1.2% | 9,800 |
2023/09/22 | 1,158 | 1,204 | 1,156 | 1,201 | +33 | +2.8% | 17,900 |
2023/09/21 | 1,204 | 1,204 | 1,153 | 1,168 | -36 | -3% | 45,300 |
2023/09/20 | 1,203 | 1,215 | 1,203 | 1,204 | -10 | -0.8% | 5,300 |
2023/09/19 | 1,215 | 1,220 | 1,200 | 1,214 | -5 | -0.4% | 14,600 |
2023/09/15 | 1,218 | 1,220 | 1,208 | 1,219 | +3 | +0.2% | 10,900 |
2023/09/14 | 1,243 | 1,243 | 1,213 | 1,216 | -9 | -0.7% | 9,000 |
2023/09/13 | 1,239 | 1,244 | 1,217 | 1,225 | -15 | -1.2% | 12,700 |
2023/09/12 | 1,210 | 1,249 | 1,210 | 1,240 | +33 | +2.7% | 17,400 |
2023/09/11 | 1,233 | 1,233 | 1,200 | 1,207 | -26 | -2.1% | 27,000 |
2023/09/08 | 1,223 | 1,237 | 1,220 | 1,233 | +11 | +0.9% | 10,300 |
2023/09/07 | 1,245 | 1,247 | 1,222 | 1,222 | -28 | -2.2% | 20,300 |
2023/09/06 | 1,258 | 1,259 | 1,245 | 1,250 | -8 | -0.6% | 12,600 |
2023/09/05 | 1,257 | 1,263 | 1,245 | 1,258 | +7 | +0.6% | 12,200 |
2023/09/04 | 1,255 | 1,270 | 1,251 | 1,251 | -11 | -0.9% | 11,400 |
2023/09/01 | 1,257 | 1,265 | 1,237 | 1,262 | -8 | -0.6% | 26,700 |
2023/08/31 | 1,290 | 1,290 | 1,269 | 1,270 | -20 | -1.6% | 12,500 |
2023/08/30 | 1,304 | 1,310 | 1,276 | 1,290 | -11 | -0.8% | 19,300 |
2023/08/29 | 1,270 | 1,307 | 1,270 | 1,301 | +31 | +2.4% | 16,600 |
2023/08/28 | 1,287 | 1,299 | 1,265 | 1,270 | -15 | -1.2% | 15,800 |
2023/08/25 | 1,285 | 1,307 | 1,278 | 1,285 | -5 | -0.4% | 24,400 |
2023/08/24 | 1,335 | 1,335 | 1,286 | 1,290 | -35 | -2.6% | 18,500 |
2023/08/23 | 1,318 | 1,343 | 1,318 | 1,325 | -2 | -0.2% | 13,200 |
2023/08/22 | 1,316 | 1,339 | 1,310 | 1,327 | +8 | +0.6% | 19,000 |
2023/08/21 | 1,285 | 1,328 | 1,278 | 1,319 | +43 | +3.4% | 31,700 |
2023/08/18 | 1,280 | 1,309 | 1,257 | 1,276 | -15 | -1.2% | 36,000 |
2023/08/17 | 1,250 | 1,291 | 1,214 | 1,291 | +41 | +3.3% | 46,600 |
2023/08/16 | 1,235 | 1,281 | 1,221 | 1,250 | +2 | +0.2% | 68,300 |
2023/08/15 | 1,319 | 1,320 | 1,241 | 1,248 | -131 | -9.5% | 136,700 |
2023/08/14 | 1,424 | 1,425 | 1,375 | 1,379 | -25 | -1.8% | 67,800 |
2023/08/10 | 1,430 | 1,463 | 1,375 | 1,404 | +9 | +0.6% | 170,500 |
2023/08/09 | 1,394 | 1,412 | 1,369 | 1,395 | +24 | +1.8% | 44,000 |
2023/08/08 | 1,400 | 1,408 | 1,371 | 1,371 | -20 | -1.4% | 16,100 |
2023/08/07 | 1,380 | 1,401 | 1,367 | 1,391 | +4 | +0.3% | 18,100 |
2023/08/04 | 1,403 | 1,406 | 1,387 | 1,387 | -16 | -1.1% | 20,600 |
2023/08/03 | 1,400 | 1,408 | 1,395 | 1,403 | +1 | +0.1% | 14,100 |
2023/08/02 | 1,424 | 1,435 | 1,401 | 1,402 | -25 | -1.8% | 20,000 |
2023/08/01 | 1,420 | 1,447 | 1,410 | 1,427 | +25 | +1.8% | 49,400 |
2023/07/31 | 1,387 | 1,412 | 1,387 | 1,402 | +19 | +1.4% | 24,000 |
2023/07/28 | 1,381 | 1,394 | 1,368 | 1,383 | -22 | -1.6% | 32,100 |
2023/07/27 | 1,395 | 1,412 | 1,382 | 1,405 | +20 | +1.4% | 25,700 |
2023/07/26 | 1,361 | 1,402 | 1,350 | 1,385 | +24 | +1.8% | 27,500 |
2023/07/25 | 1,399 | 1,404 | 1,360 | 1,361 | -38 | -2.7% | 37,900 |
2023/07/24 | 1,392 | 1,431 | 1,392 | 1,399 | +9 | +0.6% | 41,700 |
2023/07/21 | 1,419 | 1,419 | 1,389 | 1,390 | -29 | -2% | 26,300 |
2023/07/20 | 1,413 | 1,433 | 1,399 | 1,419 | +6 | +0.4% | 23,500 |
2023/07/19 | 1,399 | 1,417 | 1,392 | 1,413 | +11 | +0.8% | 23,700 |
2023/07/18 | 1,398 | 1,404 | 1,387 | 1,402 | +4 | +0.3% | 9,800 |
2023/07/14 | 1,407 | 1,416 | 1,372 | 1,398 | -5 | -0.4% | 23,100 |
151~
200
件表示中 / 829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 | 105,000円 | +4.9% | -17.2% | 0.00% | 12.33倍 | 1.25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 |
MSコンサル | 60,100円 | +14.1% | +51.4% | 0.67% | 11.75倍 | 0.85倍 |
|
外食・サービス・小売り向け顧客満足度覆面調査実施、モニター50万人。業界トップ。下期偏重型 |
バーチャレクス | 91,900円 | -1.7% | -11.5% | 1.63% | 13.55倍 | 1.58倍 |
|
顧客管理に関するコンサルやITソリューション、コールセンター受託の一気通貫提供が強み |
リファインバス | 82,000円 | +9.6% | +238.1% | 0.00% | 4.99倍 | 38.68倍 |
|
持株会社に移行。産業廃棄物処理と再生樹脂製造販売が柱。タイルカーペットの再資源化が強み |
シダー | 23,900円 | +5.2% | +999.9% | 1.67% | 13.21倍 | 2.41倍 |
|
デイサービス、有料老人ホームが2本柱の中堅。リハビリで差別化。地元福岡から全国展開図る |
市場注目の銘柄
チャート関連のコラム