手間いらずの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 5,340 | 5,350 | 5,110 | 5,110 | -280 | -5.2% | 35,700 |
| 2022/11/08 | 5,410 | 5,490 | 5,360 | 5,390 | ±0 | ±0% | 14,800 |
| 2022/11/07 | 5,410 | 5,420 | 5,330 | 5,390 | -40 | -0.7% | 19,000 |
| 2022/11/04 | 5,550 | 5,610 | 5,430 | 5,430 | -190 | -3.4% | 25,200 |
| 2022/11/02 | 5,680 | 5,720 | 5,600 | 5,620 | -100 | -1.7% | 26,600 |
| 2022/11/01 | 5,850 | 6,120 | 5,710 | 5,720 | ±0 | ±0% | 72,300 |
| 2022/10/31 | 5,850 | 5,850 | 5,630 | 5,720 | -70 | -1.2% | 22,800 |
| 2022/10/28 | 5,700 | 5,830 | 5,700 | 5,790 | +10 | +0.2% | 33,900 |
| 2022/10/27 | 5,730 | 5,810 | 5,700 | 5,780 | +50 | +0.9% | 18,900 |
| 2022/10/26 | 5,750 | 5,790 | 5,690 | 5,730 | +40 | +0.7% | 20,200 |
| 2022/10/25 | 5,750 | 5,800 | 5,660 | 5,690 | -30 | -0.5% | 21,400 |
| 2022/10/24 | 5,810 | 5,810 | 5,630 | 5,720 | -40 | -0.7% | 29,400 |
| 2022/10/21 | 5,770 | 5,910 | 5,730 | 5,760 | -40 | -0.7% | 28,500 |
| 2022/10/20 | 5,830 | 5,920 | 5,670 | 5,800 | -80 | -1.4% | 44,600 |
| 2022/10/19 | 5,950 | 5,990 | 5,800 | 5,880 | -40 | -0.7% | 44,100 |
| 2022/10/18 | 5,700 | 5,950 | 5,690 | 5,920 | +300 | +5.3% | 61,900 |
| 2022/10/17 | 5,610 | 5,710 | 5,550 | 5,620 | -30 | -0.5% | 20,200 |
| 2022/10/14 | 5,640 | 5,700 | 5,590 | 5,650 | +210 | +3.9% | 31,600 |
| 2022/10/13 | 5,680 | 5,720 | 5,440 | 5,440 | -190 | -3.4% | 40,700 |
| 2022/10/12 | 5,340 | 5,630 | 5,310 | 5,630 | +280 | +5.2% | 43,900 |
| 2022/10/11 | 5,490 | 5,560 | 5,330 | 5,350 | -70 | -1.3% | 28,000 |
| 2022/10/07 | 5,380 | 5,510 | 5,380 | 5,420 | +40 | +0.7% | 24,600 |
| 2022/10/06 | 5,410 | 5,470 | 5,370 | 5,380 | -30 | -0.6% | 17,000 |
| 2022/10/05 | 5,380 | 5,490 | 5,320 | 5,410 | +90 | +1.7% | 33,800 |
| 2022/10/04 | 5,340 | 5,360 | 5,260 | 5,320 | +50 | +0.9% | 24,900 |
| 2022/10/03 | 5,160 | 5,300 | 5,080 | 5,270 | +30 | +0.6% | 28,600 |
| 2022/09/30 | 5,260 | 5,310 | 5,190 | 5,240 | -80 | -1.5% | 23,100 |
| 2022/09/29 | 5,250 | 5,380 | 5,220 | 5,320 | +190 | +3.7% | 26,400 |
| 2022/09/28 | 5,320 | 5,320 | 5,050 | 5,130 | -210 | -3.9% | 40,900 |
| 2022/09/27 | 5,400 | 5,400 | 5,230 | 5,340 | +10 | +0.2% | 23,600 |
| 2022/09/26 | 5,360 | 5,580 | 5,270 | 5,330 | +70 | +1.3% | 69,600 |
| 2022/09/22 | 5,190 | 5,320 | 5,100 | 5,260 | +50 | +1% | 32,600 |
| 2022/09/21 | 5,260 | 5,310 | 5,170 | 5,210 | -50 | -1% | 35,800 |
| 2022/09/20 | 5,400 | 5,440 | 5,250 | 5,260 | -80 | -1.5% | 45,900 |
| 2022/09/16 | 5,210 | 5,380 | 5,190 | 5,340 | +90 | +1.7% | 51,300 |
| 2022/09/15 | 5,350 | 5,350 | 5,230 | 5,250 | ±0 | ±0% | 39,000 |
| 2022/09/14 | 4,930 | 5,270 | 4,930 | 5,250 | +130 | +2.5% | 44,200 |
| 2022/09/13 | 5,000 | 5,190 | 5,000 | 5,120 | +190 | +3.9% | 71,700 |
| 2022/09/12 | 4,855 | 4,930 | 4,800 | 4,930 | +200 | +4.2% | 36,500 |
| 2022/09/09 | 4,600 | 4,775 | 4,600 | 4,730 | +100 | +2.2% | 30,700 |
| 2022/09/08 | 4,670 | 4,695 | 4,595 | 4,630 | +30 | +0.7% | 31,100 |
| 2022/09/07 | 4,685 | 4,685 | 4,520 | 4,600 | -100 | -2.1% | 45,500 |
| 2022/09/06 | 4,720 | 4,780 | 4,690 | 4,700 | -20 | -0.4% | 16,900 |
| 2022/09/05 | 4,760 | 4,815 | 4,710 | 4,720 | -70 | -1.5% | 30,800 |
| 2022/09/02 | 4,905 | 4,950 | 4,790 | 4,790 | -120 | -2.4% | 26,000 |
| 2022/09/01 | 5,010 | 5,050 | 4,910 | 4,910 | -150 | -3% | 14,000 |
| 2022/08/31 | 4,880 | 5,060 | 4,880 | 5,060 | +165 | +3.4% | 27,300 |
| 2022/08/30 | 4,880 | 4,950 | 4,880 | 4,895 | +75 | +1.6% | 22,500 |
| 2022/08/29 | 4,700 | 4,830 | 4,700 | 4,820 | -10 | -0.2% | 16,800 |
| 2022/08/26 | 4,800 | 4,850 | 4,775 | 4,830 | +30 | +0.6% | 14,600 |
651～
700
件表示中 / 4725件
類似銘柄と比較する
現在ご覧いただいている「手間イラズ」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 |
|---|---|---|---|---|---|---|---|---|
| 手間イラズ | 305,000円 | +10.1% | +1.4% | 1.15% | 19.33倍 | 2.76倍 |
|
宿泊施設向け予約管理システム開発・販売が主力。システム会社やサイト運営会社と連携積極的 |
| ＮＣＳ＆Ａ | 112,000円 | +1.0% | +11.9% | 3.93% | 11.62倍 | 1.27倍 |
|
ソフト開発の老舗。ＳＩ、アウトソーシングなど総合情報サービス展開。ＮＥＣ経由の請負多い |
| オープンワーク | 94,000円 | +27.1% | +9.3% | 0.00% | 25.03倍 | 3.01倍 |
|
社員の口コミ会社情報サイト「ＯｐｅｎＷｏｒｋ」と企業の採用支援。リンク＆モチベ子会社 |
| ヒューマンＴ | 203,100円 | +20.0% | +37.4% | 1.38% | 21.94倍 | 4.40倍 |
|
月額３００円の勤怠管理システム「キングオブタイム」をクラウド展開。データ分析、給与計算も |
| ファインデクス | 73,000円 | +3.1% | -1.9% | 2.33% | 16.58倍 | 3.28倍 |
|
大学病院など大病院に医療用データ管理システムを提供。一般産業向けに文書管理システムも |
市場注目の銘柄
チャート関連のコラム
