！決算発表予定日 2024/05/14
7031東証G信用
業種 サービス業
インバウンドテック 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,770 (23/05/08) | 940 (23/12/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,375 (24/02/21) | 980 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,032 | 1,032 | 1,032 | 1,032 | +1 | +0.1 | 100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/30 | 1,038 | 1,057 | 1,031 | 1,031 | +1 | +0.1 | 600 |
| 4/26 | 1,035 | 1,040 | 1,021 | 1,030 | -10 | -1.0 | 1,700 |
| 4/25 | 1,031 | 1,040 | 1,023 | 1,040 | -5 | -0.5 | 1,100 |
| 4/24 | 1,048 | 1,048 | 1,045 | 1,045 | 0 | 0.0 | 200 |
| 4/23 | 1,057 | 1,057 | 1,045 | 1,045 | -12 | -1.1 | 1,000 |
| 4/22 | 1,035 | 1,058 | 1,031 | 1,057 | +22 | +2.1 | 800 |
| 4/19 | 1,048 | 1,050 | 1,012 | 1,035 | -26 | -2.5 | 9,800 |
| 4/18 | 1,080 | 1,096 | 1,059 | 1,061 | -14 | -1.3 | 3,800 |
| 4/17 | 1,036 | 1,097 | 1,028 | 1,075 | +37 | +3.6 | 4,200 |
| 4/16 | 1,053 | 1,053 | 1,038 | 1,038 | -15 | -1.4 | 7,200 |
| 4/15 | 1,058 | 1,058 | 1,051 | 1,053 | -7 | -0.7 | 4,700 |
| 4/12 | 1,078 | 1,079 | 1,050 | 1,060 | 0 | 0.0 | 3,300 |
| 4/11 | 1,060 | 1,078 | 1,052 | 1,060 | -18 | -1.7 | 1,700 |
| 4/10 | 1,064 | 1,078 | 1,064 | 1,078 | +11 | +1.0 | 200 |
| 4/9 | 1,080 | 1,080 | 1,066 | 1,067 | -13 | -1.2 | 600 |
| 4/8 | 1,102 | 1,104 | 1,080 | 1,080 | -27 | -2.4 | 700 |
| 4/5 | 1,067 | 1,107 | 1,065 | 1,107 | -9 | -0.8 | 2,300 |
| 4/4 | 1,099 | 1,165 | 1,082 | 1,116 | +17 | +1.6 | 6,400 |
| 4/3 | 1,096 | 1,107 | 1,096 | 1,099 | -16 | -1.4 | 900 |
| 4/2 | 1,125 | 1,125 | 1,080 | 1,115 | -12 | -1.1 | 4,000 |
| 4/1 | 1,115 | 1,130 | 1,115 | 1,127 | +12 | +1.1 | 2,400 |
| 3/29 | 1,137 | 1,138 | 1,101 | 1,115 | -14 | -1.2 | 3,500 |
| 3/28 | 1,120 | 1,129 | 1,110 | 1,129 | -1 | -0.1 | 900 |
| 3/27 | 1,110 | 1,130 | 1,110 | 1,130 | +37 | +3.4 | 6,500 |
| 3/26 | 1,113 | 1,118 | 1,060 | 1,093 | -33 | -2.9 | 4,400 |
| 3/25 | 1,111 | 1,126 | 1,111 | 1,126 | -5 | -0.4 | 1,000 |
| 3/22 | 1,155 | 1,155 | 1,110 | 1,131 | -16 | -1.4 | 5,100 |
| 3/21 | 1,136 | 1,166 | 1,130 | 1,147 | +18 | +1.6 | 7,400 |
| 3/19 | 1,130 | 1,138 | 1,111 | 1,129 | -14 | -1.2 | 3,900 |
| 3/18 | 1,070 | 1,149 | 1,070 | 1,143 | +43 | +3.9 | 5,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて