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 |
|---|---|---|---|---|---|---|---|
| 2024/08/27 | 830 | 848 | 830 | 845 | +21 | +2.5% | 5,400 |
| 2024/08/26 | 830 | 835 | 822 | 824 | -2 | -0.2% | 3,400 |
| 2024/08/23 | 824 | 839 | 822 | 826 | -13 | -1.5% | 8,300 |
| 2024/08/22 | 822 | 840 | 821 | 839 | +18 | +2.2% | 6,200 |
| 2024/08/21 | 813 | 830 | 810 | 821 | -7 | -0.8% | 11,200 |
| 2024/08/20 | 808 | 829 | 808 | 828 | +25 | +3.1% | 9,800 |
| 2024/08/19 | 834 | 834 | 803 | 803 | -33 | -3.9% | 14,300 |
| 2024/08/16 | 826 | 836 | 809 | 836 | +13 | +1.6% | 16,200 |
| 2024/08/15 | 822 | 850 | 800 | 823 | +15 | +1.9% | 54,900 |
| 2024/08/14 | 825 | 826 | 807 | 808 | -149 | -15.6% | 146,800 |
| 2024/08/13 | 890 | 959 | 890 | 957 | +76 | +8.6% | 6,700 |
| 2024/08/09 | 925 | 925 | 881 | 881 | -39 | -4.2% | 5,600 |
| 2024/08/08 | 920 | 946 | 920 | 920 | -7 | -0.8% | 1,100 |
| 2024/08/07 | 939 | 950 | 925 | 927 | -73 | -7.3% | 10,700 |
| 2024/08/06 | 860 | 1,000 | 860 | 1,000 | +150 | +17.6% | 42,400 |
| 2024/08/05 | 950 | 950 | 832 | 850 | -132 | -13.4% | 47,200 |
| 2024/08/02 | 991 | 1,020 | 952 | 982 | -18 | -1.8% | 15,200 |
| 2024/08/01 | 1,014 | 1,014 | 1,000 | 1,000 | -9 | -0.9% | 2,800 |
| 2024/07/31 | 1,026 | 1,026 | 1,009 | 1,009 | -19 | -1.8% | 600 |
| 2024/07/30 | 1,003 | 1,048 | 1,001 | 1,028 | +23 | +2.3% | 6,500 |
| 2024/07/29 | 1,012 | 1,012 | 1,005 | 1,005 | -2 | -0.2% | 3,000 |
| 2024/07/26 | 1,008 | 1,010 | 1,007 | 1,007 | +1 | +0.1% | 700 |
| 2024/07/25 | 1,008 | 1,018 | 1,006 | 1,006 | -10 | -1% | 900 |
| 2024/07/24 | 1,060 | 1,072 | 1,016 | 1,016 | -44 | -4.2% | 5,100 |
| 2024/07/23 | 1,015 | 1,069 | 1,013 | 1,060 | +36 | +3.5% | 5,700 |
| 2024/07/22 | 1,018 | 1,024 | 1,016 | 1,024 | +4 | +0.4% | 1,300 |
| 2024/07/19 | 1,031 | 1,031 | 1,019 | 1,020 | -11 | -1.1% | 2,900 |
| 2024/07/18 | 1,042 | 1,042 | 1,021 | 1,031 | +2 | +0.2% | 1,900 |
| 2024/07/17 | 1,026 | 1,029 | 1,025 | 1,029 | +3 | +0.3% | 1,500 |
| 2024/07/16 | 1,047 | 1,048 | 1,026 | 1,026 | -14 | -1.3% | 4,400 |
| 2024/07/12 | 1,027 | 1,040 | 1,027 | 1,040 | +7 | +0.7% | 1,500 |
| 2024/07/11 | 1,035 | 1,036 | 1,033 | 1,033 | +9 | +0.9% | 1,300 |
| 2024/07/10 | 1,029 | 1,032 | 1,022 | 1,024 | -15 | -1.4% | 1,000 |
| 2024/07/09 | 1,035 | 1,039 | 1,020 | 1,039 | +4 | +0.4% | 3,000 |
| 2024/07/08 | 1,035 | 1,035 | 1,022 | 1,035 | ±0 | ±0% | 600 |
| 2024/07/05 | 1,047 | 1,049 | 1,025 | 1,035 | -2 | -0.2% | 1,400 |
| 2024/07/04 | 1,041 | 1,043 | 1,037 | 1,037 | -6 | -0.6% | 800 |
| 2024/07/03 | 1,024 | 1,049 | 1,024 | 1,043 | +22 | +2.2% | 5,400 |
| 2024/07/02 | 1,027 | 1,040 | 1,020 | 1,021 | -20 | -1.9% | 6,400 |
| 2024/07/01 | 1,038 | 1,042 | 1,035 | 1,041 | +1 | +0.1% | 1,300 |
| 2024/06/28 | 1,041 | 1,041 | 1,040 | 1,040 | -1 | -0.1% | 700 |
| 2024/06/27 | 1,035 | 1,065 | 1,035 | 1,041 | +9 | +0.9% | 1,300 |
| 2024/06/26 | 1,040 | 1,049 | 1,032 | 1,032 | -6 | -0.6% | 2,700 |
| 2024/06/25 | 1,049 | 1,049 | 1,012 | 1,038 | -1 | -0.1% | 2,100 |
| 2024/06/24 | 1,022 | 1,039 | 1,010 | 1,039 | +17 | +1.7% | 3,500 |
| 2024/06/21 | 1,010 | 1,022 | 1,010 | 1,022 | +14 | +1.4% | 1,000 |
| 2024/06/20 | 1,009 | 1,026 | 1,005 | 1,008 | -12 | -1.2% | 1,800 |
| 2024/06/19 | 1,031 | 1,031 | 1,001 | 1,020 | -11 | -1.1% | 1,200 |
| 2024/06/18 | 1,027 | 1,048 | 969 | 1,031 | +4 | +0.4% | 23,200 |
| 2024/06/17 | 1,034 | 1,036 | 1,027 | 1,027 | -17 | -1.6% | 1,200 |
151～
200
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
