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 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 1,190 | 1,228 | 1,176 | 1,211 | +17 | +1.4% | 12,800 |
| 2024/03/04 | 1,205 | 1,222 | 1,192 | 1,194 | -34 | -2.8% | 10,000 |
| 2024/03/01 | 1,234 | 1,250 | 1,203 | 1,228 | -26 | -2.1% | 13,300 |
| 2024/02/29 | 1,200 | 1,270 | 1,173 | 1,254 | +32 | +2.6% | 26,600 |
| 2024/02/28 | 1,153 | 1,254 | 1,153 | 1,222 | +65 | +5.6% | 34,000 |
| 2024/02/27 | 1,182 | 1,220 | 1,151 | 1,157 | -48 | -4% | 36,700 |
| 2024/02/26 | 1,177 | 1,300 | 1,110 | 1,205 | +105 | +9.5% | 170,300 |
| 2024/02/22 | 1,202 | 1,203 | 1,091 | 1,100 | -94 | -7.9% | 93,300 |
| 2024/02/21 | 1,100 | 1,375 | 1,100 | 1,194 | +119 | +11.1% | 610,900 |
| 2024/02/20 | 1,148 | 1,149 | 1,060 | 1,075 | -73 | -6.4% | 35,800 |
| 2024/02/19 | 1,029 | 1,148 | 1,008 | 1,148 | +150 | +15% | 28,600 |
| 2024/02/16 | 1,059 | 1,063 | 998 | 998 | -64 | -6% | 20,300 |
| 2024/02/15 | 1,058 | 1,138 | 1,058 | 1,062 | -16 | -1.5% | 14,200 |
| 2024/02/14 | 1,094 | 1,119 | 1,073 | 1,078 | -46 | -4.1% | 8,100 |
| 2024/02/13 | 1,169 | 1,174 | 1,124 | 1,124 | -51 | -4.3% | 7,100 |
| 2024/02/09 | 1,183 | 1,208 | 1,175 | 1,175 | -33 | -2.7% | 4,500 |
| 2024/02/08 | 1,225 | 1,225 | 1,192 | 1,208 | -15 | -1.2% | 1,400 |
| 2024/02/07 | 1,215 | 1,233 | 1,207 | 1,223 | -10 | -0.8% | 3,700 |
| 2024/02/06 | 1,226 | 1,249 | 1,199 | 1,233 | +24 | +2% | 11,000 |
| 2024/02/05 | 1,223 | 1,225 | 1,157 | 1,209 | +16 | +1.3% | 6,500 |
| 2024/02/02 | 1,189 | 1,198 | 1,136 | 1,193 | -5 | -0.4% | 15,300 |
| 2024/02/01 | 1,164 | 1,198 | 1,161 | 1,198 | +33 | +2.8% | 4,400 |
| 2024/01/31 | 1,145 | 1,179 | 1,143 | 1,165 | +5 | +0.4% | 3,400 |
| 2024/01/30 | 1,141 | 1,170 | 1,134 | 1,160 | +32 | +2.8% | 10,700 |
| 2024/01/29 | 1,109 | 1,150 | 1,109 | 1,128 | +17 | +1.5% | 6,300 |
| 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 |
51～
100
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
