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 |
|---|---|---|---|---|---|---|---|
| 2024/01/26 | 1,100 | 1,154 | 1,100 | 1,111 | -17 | -1.5% | 4,400 |
| 2024/01/25 | 1,137 | 1,137 | 1,100 | 1,128 | -13 | -1.1% | 1,500 |
| 2024/01/24 | 1,146 | 1,157 | 1,122 | 1,141 | -16 | -1.4% | 4,100 |
| 2024/01/23 | 1,134 | 1,233 | 1,104 | 1,157 | +22 | +1.9% | 34,300 |
| 2024/01/22 | 1,175 | 1,175 | 1,101 | 1,135 | -11 | -1% | 3,300 |
| 2024/01/19 | 1,110 | 1,180 | 1,100 | 1,146 | +51 | +4.7% | 41,100 |
| 2024/01/18 | 1,036 | 1,150 | 1,036 | 1,095 | +53 | +5.1% | 19,400 |
| 2024/01/17 | 1,036 | 1,088 | 1,036 | 1,042 | +12 | +1.2% | 13,900 |
| 2024/01/16 | 1,032 | 1,042 | 1,020 | 1,030 | +2 | +0.2% | 1,800 |
| 2024/01/15 | 1,040 | 1,050 | 1,020 | 1,028 | -17 | -1.6% | 1,800 |
| 2024/01/12 | 1,012 | 1,045 | 1,012 | 1,045 | +23 | +2.3% | 2,500 |
| 2024/01/11 | 1,056 | 1,067 | 1,020 | 1,022 | -30 | -2.9% | 12,800 |
| 2024/01/10 | 995 | 1,080 | 995 | 1,052 | +62 | +6.3% | 25,500 |
| 2024/01/09 | 1,000 | 1,000 | 989 | 990 | +1 | +0.1% | 1,300 |
| 2024/01/05 | 990 | 1,001 | 989 | 989 | -15 | -1.5% | 2,500 |
| 2024/01/04 | 992 | 1,014 | 980 | 1,004 | +12 | +1.2% | 3,100 |
| 2023/12/29 | 1,006 | 1,015 | 991 | 992 | -2 | -0.2% | 7,700 |
| 2023/12/28 | 959 | 994 | 956 | 994 | +24 | +2.5% | 4,300 |
| 2023/12/27 | 985 | 1,000 | 963 | 970 | -7 | -0.7% | 21,600 |
| 2023/12/26 | 985 | 985 | 950 | 977 | -3 | -0.3% | 30,200 |
| 2023/12/25 | 979 | 980 | 955 | 980 | +6 | +0.6% | 13,500 |
| 2023/12/22 | 976 | 997 | 960 | 974 | -18 | -1.8% | 9,700 |
| 2023/12/21 | 978 | 997 | 977 | 992 | -2 | -0.2% | 4,800 |
| 2023/12/20 | 991 | 1,000 | 981 | 994 | -5 | -0.5% | 3,900 |
| 2023/12/19 | 981 | 1,012 | 981 | 999 | +1 | +0.1% | 4,100 |
| 2023/12/18 | 966 | 1,028 | 966 | 998 | +28 | +2.9% | 10,400 |
| 2023/12/15 | 940 | 980 | 940 | 970 | +19 | +2% | 16,400 |
| 2023/12/14 | 1,000 | 1,001 | 943 | 951 | -29 | -3% | 23,900 |
| 2023/12/13 | 1,001 | 1,010 | 980 | 980 | -20 | -2% | 20,400 |
| 2023/12/12 | 1,025 | 1,027 | 993 | 1,000 | -26 | -2.5% | 12,400 |
| 2023/12/11 | 1,006 | 1,030 | 1,006 | 1,026 | +21 | +2.1% | 6,700 |
| 2023/12/08 | 1,035 | 1,035 | 1,002 | 1,005 | -8 | -0.8% | 29,000 |
| 2023/12/07 | 1,022 | 1,022 | 1,007 | 1,013 | -25 | -2.4% | 1,300 |
| 2023/12/06 | 1,023 | 1,038 | 1,018 | 1,038 | +20 | +2% | 3,000 |
| 2023/12/05 | 1,027 | 1,049 | 1,013 | 1,018 | -9 | -0.9% | 7,100 |
| 2023/12/04 | 1,003 | 1,049 | 1,000 | 1,027 | +25 | +2.5% | 15,300 |
| 2023/12/01 | 1,005 | 1,005 | 1,000 | 1,002 | -13 | -1.3% | 8,100 |
| 2023/11/30 | 1,019 | 1,030 | 1,007 | 1,015 | -2 | -0.2% | 8,400 |
| 2023/11/29 | 1,010 | 1,020 | 1,005 | 1,017 | +7 | +0.7% | 2,600 |
| 2023/11/28 | 1,027 | 1,027 | 1,002 | 1,010 | -14 | -1.4% | 4,600 |
| 2023/11/27 | 1,039 | 1,039 | 1,007 | 1,024 | -21 | -2% | 9,500 |
| 2023/11/24 | 981 | 1,063 | 981 | 1,045 | +62 | +6.3% | 39,900 |
| 2023/11/22 | 984 | 991 | 980 | 983 | -5 | -0.5% | 9,300 |
| 2023/11/21 | 1,003 | 1,010 | 982 | 988 | -11 | -1.1% | 24,100 |
| 2023/11/20 | 1,003 | 1,020 | 997 | 999 | -11 | -1.1% | 13,600 |
| 2023/11/17 | 990 | 1,013 | 986 | 1,010 | +16 | +1.6% | 18,900 |
| 2023/11/16 | 982 | 1,032 | 980 | 994 | +14 | +1.4% | 22,100 |
| 2023/11/15 | 1,100 | 1,102 | 975 | 980 | -148 | -13.1% | 107,300 |
| 2023/11/14 | 1,152 | 1,152 | 1,128 | 1,128 | -24 | -2.1% | 8,400 |
| 2023/11/13 | 1,150 | 1,186 | 1,150 | 1,152 | -1 | -0.1% | 6,000 |
301～
350
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
