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 |
---|---|---|---|---|---|---|---|
2023/12/11 | 1,006 | 1,030 | 1,006 | 1,026 | +21 | +2.1% | 6,700 |
2023/12/08 | 1,035 | 1,035 | 1,002 | 1,005 | -8 | -0.8% | 29,000 |
2023/12/07 | 1,022 | 1,022 | 1,007 | 1,013 | -25 | -2.4% | 1,300 |
2023/12/06 | 1,023 | 1,038 | 1,018 | 1,038 | +20 | +2% | 3,000 |
2023/12/05 | 1,027 | 1,049 | 1,013 | 1,018 | -9 | -0.9% | 7,100 |
2023/12/04 | 1,003 | 1,049 | 1,000 | 1,027 | +25 | +2.5% | 15,300 |
2023/12/01 | 1,005 | 1,005 | 1,000 | 1,002 | -13 | -1.3% | 8,100 |
2023/11/30 | 1,019 | 1,030 | 1,007 | 1,015 | -2 | -0.2% | 8,400 |
2023/11/29 | 1,010 | 1,020 | 1,005 | 1,017 | +7 | +0.7% | 2,600 |
2023/11/28 | 1,027 | 1,027 | 1,002 | 1,010 | -14 | -1.4% | 4,600 |
2023/11/27 | 1,039 | 1,039 | 1,007 | 1,024 | -21 | -2% | 9,500 |
2023/11/24 | 981 | 1,063 | 981 | 1,045 | +62 | +6.3% | 39,900 |
2023/11/22 | 984 | 991 | 980 | 983 | -5 | -0.5% | 9,300 |
2023/11/21 | 1,003 | 1,010 | 982 | 988 | -11 | -1.1% | 24,100 |
2023/11/20 | 1,003 | 1,020 | 997 | 999 | -11 | -1.1% | 13,600 |
2023/11/17 | 990 | 1,013 | 986 | 1,010 | +16 | +1.6% | 18,900 |
2023/11/16 | 982 | 1,032 | 980 | 994 | +14 | +1.4% | 22,100 |
2023/11/15 | 1,100 | 1,102 | 975 | 980 | -148 | -13.1% | 107,300 |
2023/11/14 | 1,152 | 1,152 | 1,128 | 1,128 | -24 | -2.1% | 8,400 |
2023/11/13 | 1,150 | 1,186 | 1,150 | 1,152 | -1 | -0.1% | 6,000 |
2023/11/10 | 1,150 | 1,164 | 1,139 | 1,153 | -1 | -0.1% | 18,900 |
2023/11/09 | 1,157 | 1,163 | 1,150 | 1,154 | -1 | -0.1% | 8,500 |
2023/11/08 | 1,170 | 1,181 | 1,154 | 1,155 | -15 | -1.3% | 6,700 |
2023/11/07 | 1,188 | 1,196 | 1,170 | 1,170 | -22 | -1.8% | 13,800 |
2023/11/06 | 1,175 | 1,192 | 1,151 | 1,192 | +17 | +1.4% | 12,300 |
2023/11/02 | 1,150 | 1,175 | 1,150 | 1,175 | +24 | +2.1% | 10,000 |
2023/11/01 | 1,174 | 1,174 | 1,150 | 1,151 | -29 | -2.5% | 12,100 |
2023/10/31 | 1,178 | 1,189 | 1,155 | 1,180 | +2 | +0.2% | 5,800 |
2023/10/30 | 1,180 | 1,199 | 1,178 | 1,178 | -6 | -0.5% | 4,600 |
2023/10/27 | 1,153 | 1,193 | 1,153 | 1,184 | +33 | +2.9% | 8,000 |
2023/10/26 | 1,158 | 1,174 | 1,151 | 1,151 | -9 | -0.8% | 5,400 |
2023/10/25 | 1,156 | 1,201 | 1,156 | 1,160 | +15 | +1.3% | 8,800 |
2023/10/24 | 1,152 | 1,169 | 1,107 | 1,145 | -21 | -1.8% | 31,900 |
2023/10/23 | 1,206 | 1,206 | 1,166 | 1,166 | -40 | -3.3% | 6,900 |
2023/10/20 | 1,197 | 1,213 | 1,195 | 1,206 | -1 | -0.1% | 7,300 |
2023/10/19 | 1,218 | 1,231 | 1,207 | 1,207 | -27 | -2.2% | 9,800 |
2023/10/18 | 1,218 | 1,236 | 1,210 | 1,234 | +16 | +1.3% | 5,600 |
2023/10/17 | 1,206 | 1,229 | 1,206 | 1,218 | +12 | +1% | 6,600 |
2023/10/16 | 1,197 | 1,243 | 1,197 | 1,206 | -18 | -1.5% | 11,100 |
2023/10/13 | 1,204 | 1,229 | 1,204 | 1,224 | -10 | -0.8% | 11,200 |
2023/10/12 | 1,219 | 1,234 | 1,219 | 1,234 | +7 | +0.6% | 7,100 |
2023/10/11 | 1,210 | 1,236 | 1,210 | 1,227 | +11 | +0.9% | 8,200 |
2023/10/10 | 1,202 | 1,227 | 1,202 | 1,216 | +14 | +1.2% | 9,400 |
2023/10/06 | 1,190 | 1,212 | 1,190 | 1,202 | +5 | +0.4% | 10,000 |
2023/10/05 | 1,150 | 1,197 | 1,134 | 1,197 | +73 | +6.5% | 25,300 |
2023/10/04 | 1,145 | 1,155 | 1,104 | 1,124 | -50 | -4.3% | 31,200 |
2023/10/03 | 1,207 | 1,230 | 1,163 | 1,174 | -63 | -5.1% | 34,500 |
2023/10/02 | 1,252 | 1,266 | 1,237 | 1,237 | -10 | -0.8% | 10,400 |
2023/09/29 | 1,242 | 1,260 | 1,227 | 1,247 | +20 | +1.6% | 12,300 |
2023/09/28 | 1,207 | 1,240 | 1,205 | 1,227 | -10 | -0.8% | 7,300 |
101~
150
件表示中 / 830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 | 106,800円 | +4.9% | -17.2% | 0.00% | 12.54倍 | 1.27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 |
きょくと | 51,400円 | +5.1% | +53.4% | 2.14% | 18.03倍 | 1.28倍 |
|
クリーニング専業。福岡地盤。中国、関西、関東を開拓。店舗買収も。第1四半期が最需要期 |
テクノC | - | +12.0% | +31.7% | - | - | - |
|
- |
MSコンサル | 60,000円 | +14.1% | +51.4% | 0.67% | 11.73倍 | 0.85倍 |
|
外食・サービス・小売り向け顧客満足度覆面調査実施、モニター50万人。業界トップ。下期偏重型 |
シダー | 23,900円 | +5.2% | +999.9% | 1.67% | 13.21倍 | 2.41倍 |
|
デイサービス、有料老人ホームが2本柱の中堅。リハビリで差別化。地元福岡から全国展開図る |
市場注目の銘柄
チャート関連のコラム