インバウンドプラットフォームの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,590 | 1,610 | 1,565 | 1,594 | +12 | +0.8% | 12,700 |
| 2024/02/07 | 1,609 | 1,609 | 1,566 | 1,582 | -27 | -1.7% | 17,800 |
| 2024/02/06 | 1,630 | 1,630 | 1,590 | 1,609 | -1 | -0.1% | 14,900 |
| 2024/02/05 | 1,561 | 1,623 | 1,556 | 1,610 | +49 | +3.1% | 31,700 |
| 2024/02/02 | 1,560 | 1,570 | 1,548 | 1,561 | +12 | +0.8% | 13,400 |
| 2024/02/01 | 1,562 | 1,576 | 1,522 | 1,549 | -19 | -1.2% | 22,600 |
| 2024/01/31 | 1,600 | 1,608 | 1,562 | 1,568 | -40 | -2.5% | 22,900 |
| 2024/01/30 | 1,617 | 1,640 | 1,587 | 1,608 | -12 | -0.7% | 22,100 |
| 2024/01/29 | 1,661 | 1,661 | 1,616 | 1,620 | -35 | -2.1% | 11,700 |
| 2024/01/26 | 1,643 | 1,658 | 1,623 | 1,655 | +12 | +0.7% | 17,800 |
| 2024/01/25 | 1,631 | 1,643 | 1,599 | 1,643 | +13 | +0.8% | 17,600 |
| 2024/01/24 | 1,642 | 1,650 | 1,604 | 1,630 | -19 | -1.2% | 24,600 |
| 2024/01/23 | 1,688 | 1,689 | 1,630 | 1,649 | -17 | -1% | 21,300 |
| 2024/01/22 | 1,650 | 1,681 | 1,638 | 1,666 | +26 | +1.6% | 29,800 |
| 2024/01/19 | 1,649 | 1,685 | 1,608 | 1,640 | +7 | +0.4% | 36,800 |
| 2024/01/18 | 1,579 | 1,670 | 1,537 | 1,633 | +78 | +5% | 58,000 |
| 2024/01/17 | 1,587 | 1,603 | 1,550 | 1,555 | -1 | -0.1% | 37,600 |
| 2024/01/16 | 1,553 | 1,616 | 1,553 | 1,556 | +3 | +0.2% | 22,600 |
| 2024/01/15 | 1,574 | 1,574 | 1,520 | 1,553 | ±0 | ±0% | 11,700 |
| 2024/01/12 | 1,555 | 1,572 | 1,520 | 1,553 | -2 | -0.1% | 38,700 |
| 2024/01/11 | 1,591 | 1,600 | 1,533 | 1,555 | -29 | -1.8% | 26,700 |
| 2024/01/10 | 1,618 | 1,618 | 1,583 | 1,584 | -43 | -2.6% | 26,500 |
| 2024/01/09 | 1,596 | 1,631 | 1,568 | 1,627 | +39 | +2.5% | 35,000 |
| 2024/01/05 | 1,586 | 1,588 | 1,547 | 1,588 | +2 | +0.1% | 26,600 |
| 2024/01/04 | 1,521 | 1,586 | 1,498 | 1,586 | +65 | +4.3% | 29,000 |
| 2023/12/29 | 1,520 | 1,540 | 1,501 | 1,521 | ±0 | ±0% | 18,700 |
| 2023/12/28 | 1,493 | 1,544 | 1,450 | 1,521 | +50 | +3.4% | 41,300 |
| 2023/12/27 | 1,481 | 1,490 | 1,459 | 1,471 | +5 | +0.3% | 39,500 |
| 2023/12/26 | 1,480 | 1,515 | 1,460 | 1,466 | +16 | +1.1% | 62,200 |
| 2023/12/25 | 1,483 | 1,507 | 1,450 | 1,450 | -29 | -2% | 39,800 |
| 2023/12/22 | 1,557 | 1,557 | 1,468 | 1,479 | -81 | -5.2% | 58,800 |
| 2023/12/21 | 1,553 | 1,560 | 1,483 | 1,560 | -17 | -1.1% | 81,300 |
| 2023/12/20 | 1,555 | 1,620 | 1,527 | 1,577 | +57 | +3.8% | 137,100 |
| 2023/12/19 | 1,478 | 1,538 | 1,478 | 1,520 | +43 | +2.9% | 28,200 |
| 2023/12/18 | 1,500 | 1,507 | 1,467 | 1,477 | -15 | -1% | 17,800 |
| 2023/12/15 | 1,444 | 1,492 | 1,420 | 1,492 | +40 | +2.8% | 24,100 |
| 2023/12/14 | 1,477 | 1,513 | 1,439 | 1,452 | -27 | -1.8% | 53,800 |
| 2023/12/13 | 1,418 | 1,484 | 1,393 | 1,479 | +88 | +6.3% | 43,300 |
| 2023/12/12 | 1,469 | 1,475 | 1,302 | 1,391 | -73 | -5% | 161,300 |
| 2023/12/11 | 1,529 | 1,554 | 1,452 | 1,464 | -53 | -3.5% | 64,800 |
| 2023/12/08 | 1,533 | 1,541 | 1,506 | 1,517 | -25 | -1.6% | 36,600 |
| 2023/12/07 | 1,575 | 1,590 | 1,538 | 1,542 | -41 | -2.6% | 42,800 |
| 2023/12/06 | 1,621 | 1,635 | 1,572 | 1,583 | -28 | -1.7% | 40,000 |
| 2023/12/05 | 1,689 | 1,690 | 1,589 | 1,611 | -73 | -4.3% | 57,700 |
| 2023/12/04 | 1,650 | 1,705 | 1,639 | 1,684 | +2 | +0.1% | 22,500 |
| 2023/12/01 | 1,680 | 1,720 | 1,660 | 1,682 | +28 | +1.7% | 23,700 |
| 2023/11/30 | 1,690 | 1,690 | 1,633 | 1,654 | -46 | -2.7% | 50,500 |
| 2023/11/29 | 1,769 | 1,807 | 1,682 | 1,700 | -70 | -4% | 71,500 |
| 2023/11/28 | 1,801 | 1,850 | 1,758 | 1,770 | -42 | -2.3% | 51,900 |
| 2023/11/27 | 1,903 | 1,903 | 1,766 | 1,812 | -84 | -4.4% | 100,700 |
301～
350
件表示中 / 409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ＰＦ」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ＰＦ | 68,900円 | +19.9% | +43.0% | 0.00% | 13.06倍 | 1.97倍 |
|
訪日客へＷｉ－Ｆｉ端末のレンタル、国内企業向けも。海外展開に積極的。インバウンド銘柄 |
| すららＮＴ | 35,900円 | +11.9% | -60.6% | 0.00% | 71.51倍 | 1.02倍 |
|
低学力の子どもにも合うオンライン学習教材「すらら」を塾や学校、個人に提供。塾開業支援も |
| ジースリーＨＤ | 12,300円 | +170.3% | - | 0.00% | - | 2.70倍 |
|
太陽光発電関連事業を展開。発電所の取得・売却、機器販売が主。サプリ販売、消毒機器ＯＥＭも |
| プロディライ | 140,300円 | +8.1% | +5.9% | 0.00% | 18.48倍 | 2.73倍 |
|
ＰＢＸをクラウドで提供するシステムサービスが柱。電話回線サービス、端末販売も手がける |
| ＧＶＡＴＥＣＨ | 50,600円 | +49.1% | - | 0.00% | - | 4.12倍 |
|
法務部門向けに法務ＳａａＳ「ＯＬＧＡ」、中小向けに登記手続き支援の登記事業を展開 |
市場注目の銘柄
チャート関連のコラム
