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 |
|---|---|---|---|---|---|---|---|
| 2022/02/01 | 4,460 | 4,560 | 4,215 | 4,305 | +55 | +1.3% | 56,200 |
| 2022/01/31 | 4,105 | 4,315 | 4,105 | 4,250 | +100 | +2.4% | 48,500 |
| 2022/01/28 | 4,120 | 4,260 | 4,035 | 4,150 | +95 | +2.3% | 87,000 |
| 2022/01/27 | 4,480 | 4,480 | 4,055 | 4,055 | -355 | -8% | 42,000 |
| 2022/01/26 | 4,460 | 4,535 | 4,400 | 4,410 | -50 | -1.1% | 49,100 |
| 2022/01/25 | 4,590 | 4,605 | 4,425 | 4,460 | -145 | -3.1% | 45,300 |
| 2022/01/24 | 4,550 | 4,620 | 4,425 | 4,605 | ±0 | ±0% | 32,000 |
| 2022/01/21 | 4,340 | 4,610 | 4,340 | 4,605 | +125 | +2.8% | 36,100 |
| 2022/01/20 | 4,365 | 4,525 | 4,330 | 4,480 | +45 | +1% | 26,100 |
| 2022/01/19 | 4,400 | 4,515 | 4,385 | 4,435 | +20 | +0.5% | 38,600 |
| 2022/01/18 | 4,340 | 4,495 | 4,310 | 4,415 | +120 | +2.8% | 40,500 |
| 2022/01/17 | 4,310 | 4,395 | 4,270 | 4,295 | -60 | -1.4% | 29,900 |
| 2022/01/14 | 4,425 | 4,425 | 4,270 | 4,355 | -115 | -2.6% | 38,700 |
| 2022/01/13 | 4,590 | 4,590 | 4,465 | 4,470 | -140 | -3% | 27,700 |
| 2022/01/12 | 4,640 | 4,700 | 4,555 | 4,610 | +55 | +1.2% | 29,800 |
| 2022/01/11 | 4,570 | 4,625 | 4,470 | 4,555 | -85 | -1.8% | 38,700 |
| 2022/01/07 | 4,620 | 4,740 | 4,560 | 4,640 | +5 | +0.1% | 39,400 |
| 2022/01/06 | 4,805 | 4,820 | 4,615 | 4,635 | -305 | -6.2% | 60,500 |
| 2022/01/05 | 5,170 | 5,170 | 4,940 | 4,940 | -240 | -4.6% | 32,400 |
| 2022/01/04 | 5,160 | 5,230 | 5,090 | 5,180 | +60 | +1.2% | 26,500 |
| 2021/12/30 | 5,110 | 5,130 | 5,040 | 5,120 | -30 | -0.6% | 15,300 |
| 2021/12/29 | 5,080 | 5,170 | 5,070 | 5,150 | +60 | +1.2% | 13,800 |
| 2021/12/28 | 5,100 | 5,110 | 5,020 | 5,090 | +80 | +1.6% | 20,700 |
| 2021/12/27 | 5,060 | 5,070 | 4,990 | 5,010 | -120 | -2.3% | 13,200 |
| 2021/12/24 | 5,100 | 5,190 | 5,090 | 5,130 | +60 | +1.2% | 18,100 |
| 2021/12/23 | 5,110 | 5,120 | 5,040 | 5,070 | -10 | -0.2% | 12,300 |
| 2021/12/22 | 5,080 | 5,160 | 5,050 | 5,080 | +60 | +1.2% | 23,500 |
| 2021/12/21 | 5,040 | 5,060 | 4,915 | 5,020 | +45 | +0.9% | 25,300 |
| 2021/12/20 | 5,020 | 5,110 | 4,915 | 4,975 | -105 | -2.1% | 31,700 |
| 2021/12/17 | 5,100 | 5,190 | 5,020 | 5,080 | -170 | -3.2% | 28,200 |
| 2021/12/16 | 5,330 | 5,350 | 5,230 | 5,250 | +20 | +0.4% | 13,500 |
| 2021/12/15 | 5,150 | 5,370 | 5,130 | 5,230 | +10 | +0.2% | 20,700 |
| 2021/12/14 | 5,320 | 5,350 | 5,200 | 5,220 | -140 | -2.6% | 18,800 |
| 2021/12/13 | 5,520 | 5,530 | 5,310 | 5,360 | -80 | -1.5% | 12,500 |
| 2021/12/10 | 5,550 | 5,550 | 5,410 | 5,440 | -190 | -3.4% | 22,300 |
| 2021/12/09 | 5,750 | 5,750 | 5,560 | 5,630 | -90 | -1.6% | 19,700 |
| 2021/12/08 | 5,740 | 5,770 | 5,630 | 5,720 | +100 | +1.8% | 27,800 |
| 2021/12/07 | 5,490 | 5,620 | 5,450 | 5,620 | +280 | +5.2% | 25,400 |
| 2021/12/06 | 5,370 | 5,400 | 5,200 | 5,340 | -80 | -1.5% | 29,500 |
| 2021/12/03 | 5,170 | 5,430 | 5,160 | 5,420 | +400 | +8% | 41,100 |
| 2021/12/02 | 5,280 | 5,280 | 5,020 | 5,020 | -270 | -5.1% | 41,000 |
| 2021/12/01 | 5,110 | 5,310 | 5,050 | 5,290 | +130 | +2.5% | 39,800 |
| 2021/11/30 | 5,280 | 5,400 | 5,130 | 5,160 | +30 | +0.6% | 41,000 |
| 2021/11/29 | 5,290 | 5,430 | 5,110 | 5,130 | -360 | -6.6% | 75,800 |
| 2021/11/26 | 5,730 | 5,810 | 5,450 | 5,490 | -270 | -4.7% | 36,600 |
| 2021/11/25 | 5,900 | 5,900 | 5,750 | 5,760 | -90 | -1.5% | 18,300 |
| 2021/11/24 | 6,040 | 6,040 | 5,850 | 5,850 | -190 | -3.1% | 14,000 |
| 2021/11/22 | 6,130 | 6,130 | 6,010 | 6,040 | -90 | -1.5% | 8,800 |
| 2021/11/19 | 6,120 | 6,180 | 6,000 | 6,130 | +10 | +0.2% | 19,100 |
| 2021/11/18 | 6,330 | 6,380 | 6,090 | 6,120 | -230 | -3.6% | 32,100 |
801～
850
件表示中 / 4687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 | 337,000円 | +10.1% | +1.4% | 1.04% | 21.47倍 | 3.08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 |
| クオンタムＳ | 48,800円 | - | - | 0.00% | - | 196.77倍 |
|
祖業は携帯システム構築だが、まつげサロン店やゲーム関連などへ。ＥＶ・自動車関連は撤退に |
| ＥＬＥＭＥＮＴＳ | 90,100円 | +46.6% | - | 0.00% | - | 10.49倍 |
|
顔認証のＡＩサービス会社。通信・金融の本人確認に実績。データ活用による最適化事業に注力 |
| 朝日ネット | 67,700円 | +3.2% | +0.3% | 3.69% | 10.96倍 | 1.39倍 |
|
独立系ネット接続サービス（ＩＳＰ）大手。ＡＳＡＨＩネット運営。大学向け教育支援「マナバ」も |
| Ｄ Ｓ | 159,300円 | +6.3% | +8.9% | 3.77% | 12.30倍 | 3.90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 |
市場注目の銘柄
チャート関連のコラム
