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 |
|---|---|---|---|---|---|---|---|
| 2022/09/08 | 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 |
| 2022/08/25 | 4,800 | 4,850 | 4,785 | 4,800 | +5 | +0.1% | 16,300 |
| 2022/08/24 | 4,895 | 4,895 | 4,775 | 4,795 | -105 | -2.1% | 27,700 |
| 2022/08/23 | 4,755 | 4,900 | 4,690 | 4,900 | +175 | +3.7% | 27,700 |
| 2022/08/22 | 4,755 | 4,755 | 4,665 | 4,725 | -85 | -1.8% | 25,800 |
| 2022/08/19 | 4,895 | 4,895 | 4,810 | 4,810 | -40 | -0.8% | 12,500 |
| 2022/08/18 | 4,900 | 4,900 | 4,850 | 4,850 | -75 | -1.5% | 22,300 |
| 2022/08/17 | 4,990 | 5,020 | 4,925 | 4,925 | -75 | -1.5% | 18,500 |
| 2022/08/16 | 5,020 | 5,060 | 5,000 | 5,000 | -30 | -0.6% | 12,500 |
| 2022/08/15 | 4,915 | 5,030 | 4,875 | 5,030 | +140 | +2.9% | 26,100 |
| 2022/08/12 | 4,830 | 4,910 | 4,785 | 4,890 | +90 | +1.9% | 27,700 |
| 2022/08/10 | 4,905 | 4,905 | 4,775 | 4,800 | -105 | -2.1% | 27,800 |
| 2022/08/09 | 4,875 | 4,980 | 4,875 | 4,905 | +30 | +0.6% | 26,600 |
| 2022/08/08 | 4,960 | 4,960 | 4,820 | 4,875 | -125 | -2.5% | 65,600 |
| 2022/08/05 | 5,010 | 5,040 | 4,965 | 5,000 | -60 | -1.2% | 27,300 |
| 2022/08/04 | 5,110 | 5,170 | 5,020 | 5,060 | -50 | -1% | 22,400 |
| 2022/08/03 | 5,050 | 5,200 | 5,050 | 5,110 | +40 | +0.8% | 21,600 |
| 2022/08/02 | 5,030 | 5,110 | 4,975 | 5,070 | -30 | -0.6% | 28,600 |
| 2022/08/01 | 5,150 | 5,170 | 4,955 | 5,100 | -50 | -1% | 52,700 |
| 2022/07/29 | 5,300 | 5,300 | 5,150 | 5,150 | -150 | -2.8% | 14,100 |
| 2022/07/28 | 5,300 | 5,430 | 5,260 | 5,300 | +60 | +1.1% | 21,900 |
| 2022/07/27 | 5,150 | 5,260 | 5,150 | 5,240 | +40 | +0.8% | 10,900 |
| 2022/07/26 | 5,100 | 5,200 | 5,100 | 5,200 | +10 | +0.2% | 8,000 |
| 2022/07/25 | 5,150 | 5,200 | 5,130 | 5,190 | -30 | -0.6% | 8,300 |
| 2022/07/22 | 5,280 | 5,280 | 5,170 | 5,220 | -30 | -0.6% | 12,200 |
| 2022/07/21 | 5,240 | 5,270 | 5,190 | 5,250 | +70 | +1.4% | 17,900 |
| 2022/07/20 | 5,020 | 5,180 | 5,020 | 5,180 | +160 | +3.2% | 17,800 |
| 2022/07/19 | 4,940 | 5,020 | 4,850 | 5,020 | +80 | +1.6% | 18,800 |
| 2022/07/15 | 5,090 | 5,090 | 4,910 | 4,940 | -150 | -2.9% | 15,600 |
| 2022/07/14 | 5,070 | 5,110 | 5,020 | 5,090 | ±0 | ±0% | 9,300 |
| 2022/07/13 | 5,010 | 5,130 | 5,000 | 5,090 | -10 | -0.2% | 11,600 |
| 2022/07/12 | 5,130 | 5,150 | 5,070 | 5,100 | -140 | -2.7% | 13,500 |
| 2022/07/11 | 5,170 | 5,260 | 5,170 | 5,240 | +90 | +1.7% | 12,500 |
| 2022/07/08 | 5,070 | 5,220 | 5,070 | 5,150 | +90 | +1.8% | 16,500 |
| 2022/07/07 | 5,130 | 5,130 | 5,010 | 5,060 | -90 | -1.7% | 17,200 |
| 2022/07/06 | 5,150 | 5,300 | 5,140 | 5,150 | -50 | -1% | 23,700 |
| 2022/07/05 | 5,080 | 5,240 | 5,080 | 5,200 | +120 | +2.4% | 14,900 |
| 2022/07/04 | 5,010 | 5,130 | 5,010 | 5,080 | +70 | +1.4% | 17,500 |
| 2022/07/01 | 5,140 | 5,160 | 4,955 | 5,010 | -130 | -2.5% | 24,500 |
| 2022/06/30 | 5,360 | 5,400 | 5,140 | 5,140 | -220 | -4.1% | 25,000 |
| 2022/06/29 | 5,170 | 5,400 | 5,170 | 5,360 | +110 | +2.1% | 32,400 |
651～
700
件表示中 / 4685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 | 331,500円 | +10.1% | +1.4% | 1.06% | 21.12倍 | 3.03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 |
| ＡＩＲ－Ｕ | - | +9.6% | +13.4% | - | - | - |
|
- |
| ネオジャパン | 152,900円 | +10.8% | +5.7% | 2.75% | 14.64倍 | 3.39倍 |
|
グループウェア大手。クラウドサービスとパッケージ版が２本柱。クラウド開発・保守も行う |
| Ｄ Ｓ | 155,700円 | +6.3% | +8.9% | 3.85% | 12.03倍 | 3.81倍 |
|
ビッグデータの企業向け分析受託と活用サービス開発が２本柱。ＳＢＩグループが第２位株主 |
| ｋｕｂｅｌｌ | 49,900円 | +18.1% | +366.7% | 0.00% | 83.72倍 | 13.10倍 |
|
ビジネスチャットツール「Ｃｈａｔｗｏｒｋ」を展開。クラウド経由ＢＰＯサービスを強化 |
市場注目の銘柄
チャート関連のコラム
