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 |
|---|---|---|---|---|---|---|---|
| 2022/06/28 | 3,645 | 3,650 | 3,555 | 3,555 | -160 | -4.3% | 2,800 |
| 2022/06/27 | 3,735 | 3,800 | 3,630 | 3,715 | -15 | -0.4% | 3,000 |
| 2022/06/24 | 3,575 | 3,730 | 3,475 | 3,730 | +295 | +8.6% | 6,700 |
| 2022/06/23 | 3,385 | 3,465 | 3,385 | 3,435 | +65 | +1.9% | 600 |
| 2022/06/22 | 3,525 | 3,705 | 3,355 | 3,370 | -130 | -3.7% | 9,400 |
| 2022/06/21 | 3,300 | 3,580 | 3,300 | 3,500 | +245 | +7.5% | 5,000 |
| 2022/06/20 | 3,430 | 3,430 | 3,255 | 3,255 | -180 | -5.2% | 4,500 |
| 2022/06/17 | 3,275 | 3,435 | 3,240 | 3,435 | -50 | -1.4% | 9,600 |
| 2022/06/16 | 3,780 | 3,885 | 3,420 | 3,485 | -220 | -5.9% | 11,100 |
| 2022/06/15 | 3,795 | 3,840 | 3,700 | 3,705 | -20 | -0.5% | 3,200 |
| 2022/06/14 | 3,710 | 3,770 | 3,650 | 3,725 | -85 | -2.2% | 8,000 |
| 2022/06/13 | 3,935 | 3,985 | 3,730 | 3,810 | -185 | -4.6% | 10,000 |
| 2022/06/10 | 4,110 | 4,180 | 3,960 | 3,995 | -115 | -2.8% | 9,100 |
| 2022/06/09 | 4,275 | 4,275 | 4,035 | 4,110 | -165 | -3.9% | 9,300 |
| 2022/06/08 | 4,400 | 4,415 | 4,215 | 4,275 | -245 | -5.4% | 19,800 |
| 2022/06/07 | 4,520 | 4,580 | 4,300 | 4,520 | +100 | +2.3% | 17,100 |
| 2022/06/06 | 4,160 | 4,535 | 4,100 | 4,420 | +225 | +5.4% | 23,000 |
| 2022/06/03 | 4,310 | 4,360 | 4,000 | 4,195 | +95 | +2.3% | 14,400 |
| 2022/06/02 | 3,735 | 4,255 | 3,735 | 4,100 | +435 | +11.9% | 22,900 |
| 2022/06/01 | 3,815 | 3,815 | 3,510 | 3,665 | -150 | -3.9% | 10,500 |
| 2022/05/31 | 3,900 | 3,900 | 3,775 | 3,815 | -85 | -2.2% | 5,800 |
| 2022/05/30 | 3,695 | 3,955 | 3,675 | 3,900 | +300 | +8.3% | 13,100 |
| 2022/05/27 | 3,605 | 3,725 | 3,495 | 3,600 | +60 | +1.7% | 12,900 |
| 2022/05/26 | 3,310 | 3,545 | 3,300 | 3,540 | +305 | +9.4% | 8,000 |
| 2022/05/25 | 3,360 | 3,360 | 3,235 | 3,235 | -125 | -3.7% | 2,600 |
| 2022/05/24 | 3,515 | 3,525 | 3,360 | 3,360 | -155 | -4.4% | 4,300 |
| 2022/05/23 | 3,340 | 3,565 | 3,300 | 3,515 | +315 | +9.8% | 9,200 |
| 2022/05/20 | 3,215 | 3,215 | 3,100 | 3,200 | -15 | -0.5% | 3,300 |
| 2022/05/19 | 3,200 | 3,280 | 3,200 | 3,215 | -55 | -1.7% | 2,000 |
| 2022/05/18 | 3,380 | 3,380 | 3,210 | 3,270 | -40 | -1.2% | 2,400 |
| 2022/05/17 | 3,275 | 3,350 | 3,275 | 3,310 | +35 | +1.1% | 2,300 |
| 2022/05/16 | 3,210 | 3,375 | 3,210 | 3,275 | -5 | -0.2% | 3,100 |
| 2022/05/13 | 3,325 | 3,430 | 3,210 | 3,280 | -115 | -3.4% | 5,800 |
| 2022/05/12 | 3,285 | 3,395 | 3,260 | 3,395 | +55 | +1.6% | 1,200 |
| 2022/05/11 | 3,280 | 3,340 | 3,250 | 3,340 | +10 | +0.3% | 2,800 |
| 2022/05/10 | 3,380 | 3,400 | 3,150 | 3,330 | -70 | -2.1% | 2,800 |
| 2022/05/09 | 3,510 | 3,510 | 3,260 | 3,400 | -80 | -2.3% | 5,000 |
| 2022/05/06 | 3,100 | 3,500 | 3,100 | 3,480 | +360 | +11.5% | 10,400 |
| 2022/05/02 | 3,055 | 3,140 | 3,055 | 3,120 | -105 | -3.3% | 1,500 |
| 2022/04/28 | 2,940 | 3,225 | 2,940 | 3,225 | +255 | +8.6% | 5,000 |
| 2022/04/27 | 2,950 | 2,970 | 2,900 | 2,970 | +8 | +0.3% | 4,100 |
| 2022/04/26 | 2,956 | 2,990 | 2,954 | 2,962 | ±0 | ±0% | 2,900 |
| 2022/04/25 | 3,005 | 3,030 | 2,952 | 2,962 | -88 | -2.9% | 6,000 |
| 2022/04/22 | 3,030 | 3,135 | 2,980 | 3,050 | +50 | +1.7% | 6,400 |
| 2022/04/21 | 3,225 | 3,255 | 3,000 | 3,000 | -235 | -7.3% | 3,400 |
| 2022/04/20 | 3,315 | 3,315 | 3,205 | 3,235 | -50 | -1.5% | 1,300 |
| 2022/04/19 | 3,305 | 3,305 | 3,285 | 3,285 | -60 | -1.8% | 1,300 |
| 2022/04/18 | 3,280 | 3,345 | 3,280 | 3,345 | +35 | +1.1% | 900 |
| 2022/04/15 | 3,300 | 3,350 | 3,270 | 3,310 | -30 | -0.9% | 2,100 |
| 2022/04/14 | 3,315 | 3,350 | 3,315 | 3,340 | +55 | +1.7% | 300 |
751～
800
件表示中 / 1122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 | 82,800円 | +2.2% | +600.0% | 0.00% | 32.51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 |
| アスア | 77,000円 | +5.0% | +12.6% | 1.38% | 15.20倍 | 2.16倍 |
|
物流事業者特化コンサルティング業務が柱。通信・ネットワーク機器の販売、工事、保守も展開 |
| 城南進研 | 23,100円 | +4.9% | - | 2.16% | 19.95倍 | 1.29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 |
| キタック | 34,500円 | +2.6% | -29.5% | 2.03% | 6.78倍 | 0.55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 |
| エスアイイー | - | +17.0% | +0.9% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
