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 |
|---|---|---|---|---|---|---|---|
| 2024/06/25 | 1,049 | 1,049 | 1,012 | 1,038 | -1 | -0.1% | 2,100 |
| 2024/06/24 | 1,022 | 1,039 | 1,010 | 1,039 | +17 | +1.7% | 3,500 |
| 2024/06/21 | 1,010 | 1,022 | 1,010 | 1,022 | +14 | +1.4% | 1,000 |
| 2024/06/20 | 1,009 | 1,026 | 1,005 | 1,008 | -12 | -1.2% | 1,800 |
| 2024/06/19 | 1,031 | 1,031 | 1,001 | 1,020 | -11 | -1.1% | 1,200 |
| 2024/06/18 | 1,027 | 1,048 | 969 | 1,031 | +4 | +0.4% | 23,200 |
| 2024/06/17 | 1,034 | 1,036 | 1,027 | 1,027 | -17 | -1.6% | 1,200 |
| 2024/06/14 | 1,039 | 1,044 | 1,031 | 1,044 | +13 | +1.3% | 1,100 |
| 2024/06/13 | 1,040 | 1,050 | 1,031 | 1,031 | -7 | -0.7% | 1,400 |
| 2024/06/12 | 1,050 | 1,050 | 1,030 | 1,038 | -12 | -1.1% | 1,100 |
| 2024/06/11 | 1,039 | 1,050 | 1,030 | 1,050 | +8 | +0.8% | 2,600 |
| 2024/06/10 | 1,060 | 1,060 | 1,041 | 1,042 | -8 | -0.8% | 1,600 |
| 2024/06/07 | 1,052 | 1,057 | 1,049 | 1,050 | -1 | -0.1% | 4,000 |
| 2024/06/06 | 1,090 | 1,090 | 1,051 | 1,051 | -36 | -3.3% | 5,700 |
| 2024/06/05 | 1,084 | 1,100 | 1,078 | 1,087 | +6 | +0.6% | 3,100 |
| 2024/06/04 | 1,116 | 1,116 | 1,081 | 1,081 | -27 | -2.4% | 2,900 |
| 2024/06/03 | 1,097 | 1,132 | 1,080 | 1,108 | +11 | +1% | 6,000 |
| 2024/05/31 | 1,111 | 1,111 | 1,070 | 1,097 | -14 | -1.3% | 1,900 |
| 2024/05/30 | 1,125 | 1,156 | 1,100 | 1,111 | -24 | -2.1% | 12,900 |
| 2024/05/29 | 1,160 | 1,160 | 1,135 | 1,135 | -13 | -1.1% | 4,000 |
| 2024/05/28 | 1,165 | 1,174 | 1,115 | 1,148 | -15 | -1.3% | 17,300 |
| 2024/05/27 | 1,198 | 1,198 | 1,110 | 1,163 | -27 | -2.3% | 10,900 |
| 2024/05/24 | 1,137 | 1,194 | 1,137 | 1,190 | +8 | +0.7% | 15,100 |
| 2024/05/23 | 1,100 | 1,200 | 1,100 | 1,182 | +87 | +7.9% | 18,400 |
| 2024/05/22 | 1,057 | 1,096 | 1,057 | 1,095 | +38 | +3.6% | 4,300 |
| 2024/05/21 | 1,044 | 1,057 | 1,031 | 1,057 | +18 | +1.7% | 6,200 |
| 2024/05/20 | 1,027 | 1,045 | 1,011 | 1,039 | +15 | +1.5% | 2,900 |
| 2024/05/17 | 1,031 | 1,031 | 1,011 | 1,024 | -9 | -0.9% | 1,000 |
| 2024/05/16 | 1,021 | 1,049 | 1,021 | 1,033 | +23 | +2.3% | 2,200 |
| 2024/05/15 | 1,069 | 1,069 | 1,010 | 1,010 | -60 | -5.6% | 14,000 |
| 2024/05/14 | 1,067 | 1,085 | 1,067 | 1,070 | +2 | +0.2% | 2,300 |
| 2024/05/13 | 1,030 | 1,069 | 1,030 | 1,068 | +18 | +1.7% | 2,100 |
| 2024/05/10 | 1,032 | 1,054 | 1,028 | 1,050 | ±0 | ±0% | 2,100 |
| 2024/05/09 | 1,051 | 1,064 | 1,021 | 1,050 | -5 | -0.5% | 3,700 |
| 2024/05/08 | 1,055 | 1,077 | 1,052 | 1,055 | ±0 | ±0% | 1,800 |
| 2024/05/07 | 1,074 | 1,100 | 1,021 | 1,055 | +11 | +1.1% | 12,500 |
| 2024/05/02 | 1,049 | 1,055 | 1,044 | 1,044 | -12 | -1.1% | 1,100 |
| 2024/05/01 | 1,032 | 1,056 | 1,032 | 1,056 | +25 | +2.4% | 400 |
| 2024/04/30 | 1,038 | 1,057 | 1,031 | 1,031 | +1 | +0.1% | 600 |
| 2024/04/26 | 1,035 | 1,040 | 1,021 | 1,030 | -10 | -1% | 1,700 |
| 2024/04/25 | 1,031 | 1,040 | 1,023 | 1,040 | -5 | -0.5% | 1,100 |
| 2024/04/24 | 1,048 | 1,048 | 1,045 | 1,045 | ±0 | ±0% | 200 |
| 2024/04/23 | 1,057 | 1,057 | 1,045 | 1,045 | -12 | -1.1% | 1,000 |
| 2024/04/22 | 1,035 | 1,058 | 1,031 | 1,057 | +22 | +2.1% | 800 |
| 2024/04/19 | 1,048 | 1,050 | 1,012 | 1,035 | -26 | -2.5% | 9,800 |
| 2024/04/18 | 1,080 | 1,096 | 1,059 | 1,061 | -14 | -1.3% | 3,800 |
| 2024/04/17 | 1,036 | 1,097 | 1,028 | 1,075 | +37 | +3.6% | 4,200 |
| 2024/04/16 | 1,053 | 1,053 | 1,038 | 1,038 | -15 | -1.4% | 7,200 |
| 2024/04/15 | 1,058 | 1,058 | 1,051 | 1,053 | -7 | -0.7% | 4,700 |
| 2024/04/12 | 1,078 | 1,079 | 1,050 | 1,060 | ±0 | ±0% | 3,300 |
301～
350
件表示中 / 1161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 | 79,500円 | +2.2% | +600.0% | 0.00% | 31.21倍 | 1.15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 |
| エスアイイー | - | +17.0% | +0.9% | - | - | - |
|
- |
| ＣＲＧＨＤ | 36,500円 | +5.3% | +999.9% | 0.00% | 8.07倍 | 0.71倍 |
|
コールセンター向け人材派遣大手。イベント企画や業務一括請負も。ＡＩでの業務自動化に注力 |
| ビースタイル | 136,400円 | +13.6% | -60.6% | 0.00% | 61.92倍 | 1.57倍 |
|
時短主体の勤務形態に特化した派遣・紹介事業と求人サイト「しゅふＪＯＢ」運営。ＤＸ支援も |
| ＲＳＣ | 67,000円 | -6.2% | -3.2% | 3.58% | 9.40倍 | 0.88倍 |
|
警備事業中堅。警備、清掃、設備管理を結合した総合管理サービス志向。人材派遣事業を育成中 |
市場注目の銘柄
チャート関連のコラム
