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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 1,423 | 1,447 | 1,423 | 1,447 | -6 | -0.4% | 15,100 |
| 2024/04/12 | 1,480 | 1,481 | 1,436 | 1,453 | -27 | -1.8% | 23,300 |
| 2024/04/11 | 1,492 | 1,502 | 1,460 | 1,480 | -23 | -1.5% | 25,000 |
| 2024/04/10 | 1,502 | 1,522 | 1,500 | 1,503 | -7 | -0.5% | 18,000 |
| 2024/04/09 | 1,529 | 1,543 | 1,500 | 1,510 | -7 | -0.5% | 37,200 |
| 2024/04/08 | 1,439 | 1,517 | 1,433 | 1,517 | +95 | +6.7% | 41,100 |
| 2024/04/05 | 1,451 | 1,470 | 1,404 | 1,422 | -72 | -4.8% | 71,300 |
| 2024/04/04 | 1,465 | 1,499 | 1,453 | 1,494 | +50 | +3.5% | 47,700 |
| 2024/04/03 | 1,471 | 1,495 | 1,439 | 1,444 | -39 | -2.6% | 50,700 |
| 2024/04/02 | 1,535 | 1,535 | 1,481 | 1,483 | -59 | -3.8% | 57,700 |
| 2024/04/01 | 1,571 | 1,582 | 1,521 | 1,542 | -28 | -1.8% | 42,400 |
| 2024/03/29 | 1,566 | 1,611 | 1,566 | 1,570 | +14 | +0.9% | 25,600 |
| 2024/03/28 | 1,614 | 1,630 | 1,556 | 1,556 | -38 | -2.4% | 51,200 |
| 2024/03/27 | 1,600 | 1,618 | 1,583 | 1,594 | -18 | -1.1% | 40,100 |
| 2024/03/26 | 1,636 | 1,682 | 1,601 | 1,612 | -5 | -0.3% | 102,200 |
| 2024/03/25 | 1,662 | 1,708 | 1,617 | 1,617 | +35 | +2.2% | 181,100 |
| 2024/03/22 | 1,574 | 1,582 | 1,514 | 1,582 | +43 | +2.8% | 79,600 |
| 2024/03/21 | 1,580 | 1,580 | 1,521 | 1,539 | +29 | +1.9% | 67,800 |
| 2024/03/19 | 1,472 | 1,512 | 1,469 | 1,510 | +55 | +3.8% | 37,600 |
| 2024/03/18 | 1,432 | 1,475 | 1,432 | 1,455 | +25 | +1.7% | 22,200 |
| 2024/03/15 | 1,446 | 1,467 | 1,424 | 1,430 | -18 | -1.2% | 24,900 |
| 2024/03/14 | 1,435 | 1,479 | 1,424 | 1,448 | +19 | +1.3% | 37,100 |
| 2024/03/13 | 1,519 | 1,519 | 1,424 | 1,429 | -56 | -3.8% | 53,100 |
| 2024/03/12 | 1,471 | 1,488 | 1,429 | 1,485 | +8 | +0.5% | 52,700 |
| 2024/03/11 | 1,518 | 1,555 | 1,472 | 1,477 | -68 | -4.4% | 68,200 |
| 2024/03/08 | 1,636 | 1,646 | 1,538 | 1,545 | -102 | -6.2% | 86,600 |
| 2024/03/07 | 1,596 | 1,680 | 1,581 | 1,647 | +91 | +5.8% | 103,800 |
| 2024/03/06 | 1,556 | 1,564 | 1,521 | 1,556 | -38 | -2.4% | 108,500 |
| 2024/03/05 | 1,563 | 1,608 | 1,556 | 1,594 | +23 | +1.5% | 39,800 |
| 2024/03/04 | 1,638 | 1,656 | 1,565 | 1,571 | -69 | -4.2% | 108,200 |
| 2024/03/01 | 1,652 | 1,697 | 1,586 | 1,640 | -12 | -0.7% | 133,700 |
| 2024/02/29 | 1,701 | 1,717 | 1,616 | 1,652 | -58 | -3.4% | 87,300 |
| 2024/02/28 | 1,690 | 1,734 | 1,683 | 1,710 | +20 | +1.2% | 44,200 |
| 2024/02/27 | 1,721 | 1,755 | 1,679 | 1,690 | -31 | -1.8% | 61,600 |
| 2024/02/26 | 1,785 | 1,785 | 1,695 | 1,721 | -29 | -1.7% | 108,800 |
| 2024/02/22 | 1,856 | 1,856 | 1,715 | 1,750 | -87 | -4.7% | 125,900 |
| 2024/02/21 | 1,850 | 1,899 | 1,804 | 1,837 | -45 | -2.4% | 164,100 |
| 2024/02/20 | 1,957 | 1,957 | 1,862 | 1,882 | -76 | -3.9% | 115,400 |
| 2024/02/19 | 1,871 | 1,990 | 1,828 | 1,958 | +82 | +4.4% | 233,400 |
| 2024/02/16 | 1,755 | 1,885 | 1,750 | 1,876 | +215 | +12.9% | 383,300 |
| 2024/02/15 | 1,741 | 1,745 | 1,501 | 1,661 | -240 | -12.6% | 639,200 |
| 2024/02/14 | 2,000 | 2,000 | 1,877 | 1,901 | +179 | +10.4% | 334,700 |
| 2024/02/13 | 1,660 | 1,722 | 1,649 | 1,722 | +80 | +4.9% | 58,900 |
| 2024/02/09 | 1,599 | 1,649 | 1,599 | 1,642 | +48 | +3% | 28,800 |
| 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 |
301～
350
件表示中 / 453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 | 92,400円 | +19.9% | +43.0% | 0.00% | 17.51倍 | 2.45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 |
| オプロ | 139,800円 | +22.8% | +1.9% | 0.00% | 21.03倍 | 2.96倍 |
|
「帳票ＤＸ」やサブスク管理の「ソアスク」などクラウドサービスを多数展開。月額課金型が中心 |
| ファベル | 106,500円 | +10.2% | +21.3% | 2.82% | 11.35倍 | 1.29倍 |
|
ＳＥＯ対策などＷｅｂ販促ツールを展開。同分野の業務委託提供など人材サービス、コンサルも |
| モ イ | 22,700円 | +0.3% | -49.6% | 0.00% | 52.79倍 | 1.69倍 |
|
ライブ配信サービス「ツイキャス」運営。配信者報酬となる課金アイテム向けポイント販売が柱 |
| ポーターズ | 195,000円 | +16.7% | -9.6% | 0.00% | 15.73倍 | 2.35倍 |
|
人材紹介・派遣企業向けクラウド業務管理システム提供。ストック売上９割超。直販で顧客深耕 |
市場注目の銘柄
チャート関連のコラム
