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 |
|---|---|---|---|---|---|---|---|
| 2022/04/13 | 3,280 | 3,285 | 3,280 | 3,285 | +5 | +0.2% | 200 |
| 2022/04/12 | 3,490 | 3,490 | 3,280 | 3,280 | -225 | -6.4% | 800 |
| 2022/04/11 | 3,545 | 3,545 | 3,395 | 3,505 | -40 | -1.1% | 1,800 |
| 2022/04/08 | 3,580 | 3,630 | 3,505 | 3,545 | -35 | -1% | 3,000 |
| 2022/04/07 | 3,540 | 3,585 | 3,415 | 3,580 | +65 | +1.8% | 2,300 |
| 2022/04/06 | 3,730 | 3,730 | 3,515 | 3,515 | -185 | -5% | 2,500 |
| 2022/04/05 | 3,470 | 3,700 | 3,425 | 3,700 | +230 | +6.6% | 3,400 |
| 2022/04/04 | 3,375 | 3,470 | 3,375 | 3,470 | +75 | +2.2% | 800 |
| 2022/04/01 | 3,410 | 3,410 | 3,315 | 3,395 | -15 | -0.4% | 1,500 |
| 2022/03/31 | 3,300 | 3,430 | 3,300 | 3,410 | +70 | +2.1% | 2,300 |
| 2022/03/30 | 3,335 | 3,365 | 3,245 | 3,340 | +30 | +0.9% | 2,200 |
| 2022/03/29 | 3,230 | 3,310 | 3,220 | 3,310 | +75 | +2.3% | 2,200 |
| 2022/03/28 | 3,180 | 3,235 | 3,180 | 3,235 | +55 | +1.7% | 600 |
| 2022/03/25 | 3,255 | 3,385 | 3,105 | 3,180 | -75 | -2.3% | 7,900 |
| 2022/03/24 | 3,290 | 3,290 | 3,210 | 3,255 | -70 | -2.1% | 1,400 |
| 2022/03/23 | 3,280 | 3,335 | 3,210 | 3,325 | +45 | +1.4% | 2,500 |
| 2022/03/22 | 3,285 | 3,295 | 3,205 | 3,280 | -15 | -0.5% | 1,400 |
| 2022/03/18 | 3,235 | 3,295 | 3,235 | 3,295 | +70 | +2.2% | 1,200 |
| 2022/03/17 | 3,280 | 3,290 | 3,215 | 3,225 | -30 | -0.9% | 1,500 |
| 2022/03/16 | 3,170 | 3,255 | 3,145 | 3,255 | +85 | +2.7% | 1,600 |
| 2022/03/15 | 3,140 | 3,225 | 3,105 | 3,170 | -30 | -0.9% | 1,600 |
| 2022/03/14 | 3,000 | 3,200 | 3,000 | 3,200 | +170 | +5.6% | 4,700 |
| 2022/03/11 | 3,095 | 3,095 | 3,010 | 3,030 | -85 | -2.7% | 1,100 |
| 2022/03/10 | 3,160 | 3,160 | 3,100 | 3,115 | +120 | +4% | 1,400 |
| 2022/03/09 | 2,991 | 3,035 | 2,974 | 2,995 | +15 | +0.5% | 2,200 |
| 2022/03/08 | 3,195 | 3,195 | 2,896 | 2,980 | -230 | -7.2% | 9,000 |
| 2022/03/07 | 3,120 | 3,210 | 3,045 | 3,210 | -90 | -2.7% | 2,800 |
| 2022/03/04 | 3,180 | 3,300 | 3,100 | 3,300 | -75 | -2.2% | 1,500 |
| 2022/03/03 | 3,375 | 3,405 | 3,315 | 3,375 | +40 | +1.2% | 1,500 |
| 2022/03/02 | 3,230 | 3,340 | 3,230 | 3,335 | +10 | +0.3% | 1,300 |
| 2022/03/01 | 3,310 | 3,345 | 3,260 | 3,325 | +80 | +2.5% | 1,500 |
| 2022/02/28 | 3,180 | 3,300 | 3,120 | 3,245 | +65 | +2% | 2,900 |
| 2022/02/25 | 3,090 | 3,190 | 3,065 | 3,180 | +160 | +5.3% | 3,400 |
| 2022/02/24 | 3,305 | 3,325 | 2,990 | 3,020 | -340 | -10.1% | 12,600 |
| 2022/02/22 | 3,495 | 3,495 | 3,300 | 3,360 | -160 | -4.5% | 7,700 |
| 2022/02/21 | 3,555 | 3,560 | 3,460 | 3,520 | -60 | -1.7% | 1,800 |
| 2022/02/18 | 3,450 | 3,645 | 3,450 | 3,580 | -5 | -0.1% | 3,400 |
| 2022/02/17 | 3,465 | 3,655 | 3,465 | 3,585 | +115 | +3.3% | 9,200 |
| 2022/02/16 | 3,420 | 3,515 | 3,420 | 3,470 | +65 | +1.9% | 3,800 |
| 2022/02/15 | 3,365 | 3,460 | 3,365 | 3,405 | +45 | +1.3% | 1,000 |
| 2022/02/14 | 3,480 | 3,480 | 3,360 | 3,360 | -150 | -4.3% | 1,100 |
| 2022/02/10 | 3,455 | 3,510 | 3,400 | 3,510 | +40 | +1.2% | 700 |
| 2022/02/09 | 3,435 | 3,470 | 3,430 | 3,470 | -20 | -0.6% | 600 |
| 2022/02/08 | 3,650 | 3,650 | 3,490 | 3,490 | -210 | -5.7% | 1,200 |
| 2022/02/07 | 3,675 | 3,805 | 3,650 | 3,700 | ±0 | ±0% | 4,200 |
| 2022/02/04 | 3,430 | 3,715 | 3,370 | 3,700 | +200 | +5.7% | 5,900 |
| 2022/02/03 | 3,475 | 3,530 | 3,360 | 3,500 | +25 | +0.7% | 2,100 |
| 2022/02/02 | 3,365 | 3,560 | 3,365 | 3,475 | +40 | +1.2% | 1,400 |
| 2022/02/01 | 3,430 | 3,450 | 3,355 | 3,435 | +35 | +1% | 1,000 |
| 2022/01/31 | 3,340 | 3,400 | 3,315 | 3,400 | -5 | -0.1% | 1,100 |
801～
850
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
