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 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 1,027 | 1,045 | 1,011 | 1,039 | +15 | +1.5% | 2,900 |
| 2024/05/17 | 1,031 | 1,031 | 1,011 | 1,024 | -9 | -0.9% | 1,000 |
| 2024/05/16 | 1,021 | 1,049 | 1,021 | 1,033 | +23 | +2.3% | 2,200 |
| 2024/05/15 | 1,069 | 1,069 | 1,010 | 1,010 | -60 | -5.6% | 14,000 |
| 2024/05/14 | 1,067 | 1,085 | 1,067 | 1,070 | +2 | +0.2% | 2,300 |
| 2024/05/13 | 1,030 | 1,069 | 1,030 | 1,068 | +18 | +1.7% | 2,100 |
| 2024/05/10 | 1,032 | 1,054 | 1,028 | 1,050 | ±0 | ±0% | 2,100 |
| 2024/05/09 | 1,051 | 1,064 | 1,021 | 1,050 | -5 | -0.5% | 3,700 |
| 2024/05/08 | 1,055 | 1,077 | 1,052 | 1,055 | ±0 | ±0% | 1,800 |
| 2024/05/07 | 1,074 | 1,100 | 1,021 | 1,055 | +11 | +1.1% | 12,500 |
| 2024/05/02 | 1,049 | 1,055 | 1,044 | 1,044 | -12 | -1.1% | 1,100 |
| 2024/05/01 | 1,032 | 1,056 | 1,032 | 1,056 | +25 | +2.4% | 400 |
| 2024/04/30 | 1,038 | 1,057 | 1,031 | 1,031 | +1 | +0.1% | 600 |
| 2024/04/26 | 1,035 | 1,040 | 1,021 | 1,030 | -10 | -1% | 1,700 |
| 2024/04/25 | 1,031 | 1,040 | 1,023 | 1,040 | -5 | -0.5% | 1,100 |
| 2024/04/24 | 1,048 | 1,048 | 1,045 | 1,045 | ±0 | ±0% | 200 |
| 2024/04/23 | 1,057 | 1,057 | 1,045 | 1,045 | -12 | -1.1% | 1,000 |
| 2024/04/22 | 1,035 | 1,058 | 1,031 | 1,057 | +22 | +2.1% | 800 |
| 2024/04/19 | 1,048 | 1,050 | 1,012 | 1,035 | -26 | -2.5% | 9,800 |
| 2024/04/18 | 1,080 | 1,096 | 1,059 | 1,061 | -14 | -1.3% | 3,800 |
| 2024/04/17 | 1,036 | 1,097 | 1,028 | 1,075 | +37 | +3.6% | 4,200 |
| 2024/04/16 | 1,053 | 1,053 | 1,038 | 1,038 | -15 | -1.4% | 7,200 |
| 2024/04/15 | 1,058 | 1,058 | 1,051 | 1,053 | -7 | -0.7% | 4,700 |
| 2024/04/12 | 1,078 | 1,079 | 1,050 | 1,060 | ±0 | ±0% | 3,300 |
| 2024/04/11 | 1,060 | 1,078 | 1,052 | 1,060 | -18 | -1.7% | 1,700 |
| 2024/04/10 | 1,064 | 1,078 | 1,064 | 1,078 | +11 | +1% | 200 |
| 2024/04/09 | 1,080 | 1,080 | 1,066 | 1,067 | -13 | -1.2% | 600 |
| 2024/04/08 | 1,102 | 1,104 | 1,080 | 1,080 | -27 | -2.4% | 700 |
| 2024/04/05 | 1,067 | 1,107 | 1,065 | 1,107 | -9 | -0.8% | 2,300 |
| 2024/04/04 | 1,099 | 1,165 | 1,082 | 1,116 | +17 | +1.5% | 6,400 |
| 2024/04/03 | 1,096 | 1,107 | 1,096 | 1,099 | -16 | -1.4% | 900 |
| 2024/04/02 | 1,125 | 1,125 | 1,080 | 1,115 | -12 | -1.1% | 4,000 |
| 2024/04/01 | 1,115 | 1,130 | 1,115 | 1,127 | +12 | +1.1% | 2,400 |
| 2024/03/29 | 1,137 | 1,138 | 1,101 | 1,115 | -14 | -1.2% | 3,500 |
| 2024/03/28 | 1,120 | 1,129 | 1,110 | 1,129 | -1 | -0.1% | 900 |
| 2024/03/27 | 1,110 | 1,130 | 1,110 | 1,130 | +37 | +3.4% | 6,500 |
| 2024/03/26 | 1,113 | 1,118 | 1,060 | 1,093 | -33 | -2.9% | 4,400 |
| 2024/03/25 | 1,111 | 1,126 | 1,111 | 1,126 | -5 | -0.4% | 1,000 |
| 2024/03/22 | 1,155 | 1,155 | 1,110 | 1,131 | -16 | -1.4% | 5,100 |
| 2024/03/21 | 1,136 | 1,166 | 1,130 | 1,147 | +18 | +1.6% | 7,400 |
| 2024/03/19 | 1,130 | 1,138 | 1,111 | 1,129 | -14 | -1.2% | 3,900 |
| 2024/03/18 | 1,070 | 1,149 | 1,070 | 1,143 | +43 | +3.9% | 5,400 |
| 2024/03/15 | 1,105 | 1,118 | 1,100 | 1,100 | -18 | -1.6% | 3,900 |
| 2024/03/14 | 1,131 | 1,140 | 1,115 | 1,118 | -24 | -2.1% | 4,400 |
| 2024/03/13 | 1,148 | 1,168 | 1,121 | 1,142 | -5 | -0.4% | 3,100 |
| 2024/03/12 | 1,111 | 1,168 | 1,104 | 1,147 | +32 | +2.9% | 12,200 |
| 2024/03/11 | 1,150 | 1,168 | 1,111 | 1,115 | -48 | -4.1% | 7,100 |
| 2024/03/08 | 1,167 | 1,183 | 1,162 | 1,163 | -6 | -0.5% | 6,900 |
| 2024/03/07 | 1,206 | 1,213 | 1,165 | 1,169 | -31 | -2.6% | 7,900 |
| 2024/03/06 | 1,181 | 1,230 | 1,181 | 1,200 | -11 | -0.9% | 11,000 |
1～
50
件表示中 / 835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 | 103,900円 | +14.5% | +1.9% | 0.00% | 12.50倍 | 1.22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 | 60,000円 | +14.1% | +51.4% | 0.67% | 11.73倍 | 0.84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 |
| アジャイル | 12,200円 | +37.7% | - | 0.00% | - | 25.31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 |
| バーチャレクス | 89,800円 | +5.4% | -7.5% | 1.67% | 9.56倍 | 1.50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 |
| エフビ介護 | 99,500円 | +7.1% | -29.1% | 3.32% | 7.40倍 | 0.77倍 |
|
福祉用具と介護事業を運営。有料老人ホーム、グループホーム等を信越・北関東・首都圏に展開 |
市場注目の銘柄
チャート関連のコラム
