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 |
|---|---|---|---|---|---|---|---|
| 2022/11/28 | 1,381 | 1,381 | 1,324 | 1,335 | -29 | -2.1% | 46,700 |
| 2022/11/25 | 1,378 | 1,381 | 1,312 | 1,364 | -16 | -1.2% | 86,900 |
| 2022/11/24 | 1,388 | 1,416 | 1,373 | 1,380 | ±0 | ±0% | 42,300 |
| 2022/11/22 | 1,468 | 1,488 | 1,379 | 1,380 | -118 | -7.9% | 121,700 |
| 2022/11/21 | 1,500 | 1,519 | 1,468 | 1,498 | +18 | +1.2% | 54,900 |
| 2022/11/18 | 1,426 | 1,510 | 1,390 | 1,480 | +73 | +5.2% | 105,900 |
| 2022/11/17 | 1,354 | 1,407 | 1,324 | 1,407 | +52 | +3.8% | 70,800 |
| 2022/11/16 | 1,394 | 1,454 | 1,328 | 1,355 | -66 | -4.6% | 71,500 |
| 2022/11/15 | 1,300 | 1,427 | 1,300 | 1,421 | -47 | -3.2% | 173,400 |
| 2022/11/14 | 1,534 | 1,535 | 1,426 | 1,468 | -53 | -3.5% | 63,000 |
| 2022/11/11 | 1,540 | 1,611 | 1,521 | 1,521 | +9 | +0.6% | 36,600 |
| 2022/11/10 | 1,492 | 1,549 | 1,480 | 1,512 | +2 | +0.1% | 32,000 |
| 2022/11/09 | 1,532 | 1,550 | 1,482 | 1,510 | -21 | -1.4% | 20,400 |
| 2022/11/08 | 1,502 | 1,577 | 1,502 | 1,531 | +27 | +1.8% | 21,800 |
| 2022/11/07 | 1,493 | 1,531 | 1,456 | 1,504 | +5 | +0.3% | 22,800 |
| 2022/11/04 | 1,471 | 1,515 | 1,460 | 1,499 | -11 | -0.7% | 19,300 |
| 2022/11/02 | 1,570 | 1,577 | 1,491 | 1,510 | -61 | -3.9% | 31,600 |
| 2022/11/01 | 1,548 | 1,590 | 1,529 | 1,571 | +17 | +1.1% | 20,700 |
| 2022/10/31 | 1,604 | 1,605 | 1,527 | 1,554 | -30 | -1.9% | 50,700 |
| 2022/10/28 | 1,600 | 1,609 | 1,570 | 1,584 | -4 | -0.3% | 24,300 |
| 2022/10/27 | 1,570 | 1,611 | 1,540 | 1,588 | +14 | +0.9% | 24,000 |
| 2022/10/26 | 1,641 | 1,649 | 1,551 | 1,574 | -51 | -3.1% | 49,700 |
| 2022/10/25 | 1,640 | 1,659 | 1,570 | 1,625 | -34 | -2% | 81,200 |
| 2022/10/24 | 1,721 | 1,743 | 1,659 | 1,659 | -49 | -2.9% | 28,500 |
| 2022/10/21 | 1,738 | 1,740 | 1,662 | 1,708 | -43 | -2.5% | 54,500 |
| 2022/10/20 | 1,791 | 1,834 | 1,722 | 1,751 | -68 | -3.7% | 60,600 |
| 2022/10/19 | 1,882 | 1,937 | 1,787 | 1,819 | -63 | -3.3% | 97,900 |
| 2022/10/18 | 1,739 | 1,938 | 1,704 | 1,882 | +166 | +9.7% | 205,400 |
| 2022/10/17 | 1,631 | 1,748 | 1,620 | 1,716 | +66 | +4% | 88,400 |
| 2022/10/14 | 1,694 | 1,710 | 1,601 | 1,650 | +28 | +1.7% | 55,700 |
| 2022/10/13 | 1,553 | 1,650 | 1,530 | 1,622 | +92 | +6% | 68,600 |
| 2022/10/12 | 1,545 | 1,560 | 1,465 | 1,530 | -2,980 | -66.1% | 35,300 |
| 2022/10/11 | 4,640 | 4,730 | 4,370 | 4,510 | -260 | -5.5% | 19,200 |
| 2022/10/07 | 4,805 | 4,950 | 4,750 | 4,770 | -105 | -2.2% | 11,100 |
| 2022/10/06 | 4,875 | 4,930 | 4,765 | 4,875 | ±0 | ±0% | 15,900 |
| 2022/10/05 | 4,600 | 4,900 | 4,475 | 4,875 | +325 | +7.1% | 24,000 |
| 2022/10/04 | 4,630 | 4,655 | 4,505 | 4,550 | +85 | +1.9% | 11,800 |
| 2022/10/03 | 4,335 | 4,570 | 4,300 | 4,465 | +105 | +2.4% | 6,700 |
| 2022/09/30 | 4,450 | 4,450 | 4,320 | 4,360 | -135 | -3% | 11,900 |
| 2022/09/29 | 4,600 | 4,710 | 4,495 | 4,495 | +55 | +1.2% | 16,700 |
| 2022/09/28 | 4,755 | 4,755 | 4,275 | 4,440 | -335 | -7% | 38,000 |
| 2022/09/27 | 4,625 | 5,250 | 4,565 | 4,775 | +10 | +0.2% | 72,300 |
| 2022/09/26 | 5,100 | 5,240 | 4,760 | 4,765 | -235 | -4.7% | 48,000 |
| 2022/09/22 | 4,850 | 5,190 | 4,700 | 5,000 | -400 | -7.4% | 102,600 |
| 2022/09/21 | 5,400 | 5,400 | 5,300 | 5,400 | +705 | +15% | 98,700 |
| 2022/09/20 | 4,940 | 4,940 | 4,500 | 4,695 | -245 | -5% | 21,400 |
| 2022/09/16 | 5,150 | 5,150 | 4,770 | 4,940 | -160 | -3.1% | 19,000 |
| 2022/09/15 | 4,655 | 5,230 | 4,615 | 5,100 | +490 | +10.6% | 41,000 |
| 2022/09/14 | 4,500 | 4,760 | 4,405 | 4,610 | +5 | +0.1% | 9,900 |
| 2022/09/13 | 4,750 | 4,835 | 4,540 | 4,605 | -155 | -3.3% | 19,400 |
651～
700
件表示中 / 1124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 | 82,700円 | +2.2% | +600.0% | 0.00% | 32.47倍 | 1.19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 |
| キタック | 35,200円 | +2.6% | -29.5% | 1.99% | 6.92倍 | 0.56倍 |
|
新潟地盤の中堅建設コンサルタント。地質調査、土木設計が中心。官公需の依存大。不動産事業も |
| ラバブルマケ | 142,800円 | +24.9% | +2.0% | 0.00% | 22.15倍 | 5.27倍 |
|
ＳＮＳマーケティング支援を戦略策定から運用代行、支援ツール、教育まで一貫して手がける |
| 城南進研 | 22,800円 | +4.9% | - | 2.19% | 19.69倍 | 1.28倍 |
|
川崎地盤でＡＩとオンライン授業併用の個別指導「コベッツ」、映像授業を展開。幼少期教育も |
| ＡＨＣＧ | 96,500円 | +5.7% | +5.8% | 1.24% | 18.47倍 | 1.66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 |
市場注目の銘柄
チャート関連のコラム
