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 |
|---|---|---|---|---|---|---|---|
| 2021/09/03 | 5,600 | 5,610 | 5,480 | 5,500 | -150 | -2.7% | 20,500 |
| 2021/09/02 | 5,860 | 5,910 | 5,600 | 5,650 | -110 | -1.9% | 33,400 |
| 2021/09/01 | 5,680 | 5,800 | 5,560 | 5,760 | +150 | +2.7% | 35,700 |
| 2021/08/31 | 5,540 | 5,670 | 5,540 | 5,610 | +70 | +1.3% | 26,400 |
| 2021/08/30 | 5,430 | 5,540 | 5,400 | 5,540 | +240 | +4.5% | 25,700 |
| 2021/08/27 | 5,400 | 5,400 | 5,250 | 5,300 | -170 | -3.1% | 33,800 |
| 2021/08/26 | 5,240 | 5,530 | 5,240 | 5,470 | +260 | +5% | 45,600 |
| 2021/08/25 | 5,250 | 5,280 | 5,150 | 5,210 | +60 | +1.2% | 31,000 |
| 2021/08/24 | 5,040 | 5,250 | 5,040 | 5,150 | +170 | +3.4% | 26,800 |
| 2021/08/23 | 4,850 | 5,020 | 4,850 | 4,980 | +150 | +3.1% | 20,500 |
| 2021/08/20 | 4,880 | 4,950 | 4,805 | 4,830 | -5 | -0.1% | 22,900 |
| 2021/08/19 | 4,950 | 5,030 | 4,835 | 4,835 | -215 | -4.3% | 26,600 |
| 2021/08/18 | 4,840 | 5,060 | 4,800 | 5,050 | +140 | +2.9% | 22,600 |
| 2021/08/17 | 5,110 | 5,110 | 4,910 | 4,910 | -210 | -4.1% | 25,100 |
| 2021/08/16 | 5,200 | 5,200 | 5,110 | 5,120 | -100 | -1.9% | 16,000 |
| 2021/08/13 | 5,180 | 5,250 | 5,130 | 5,220 | ±0 | ±0% | 15,800 |
| 2021/08/12 | 5,410 | 5,440 | 5,220 | 5,220 | -200 | -3.7% | 23,000 |
| 2021/08/11 | 5,380 | 5,480 | 5,330 | 5,420 | -20 | -0.4% | 19,400 |
| 2021/08/10 | 5,210 | 5,440 | 5,210 | 5,440 | +230 | +4.4% | 20,700 |
| 2021/08/06 | 5,250 | 5,300 | 5,200 | 5,210 | -90 | -1.7% | 12,700 |
| 2021/08/05 | 5,350 | 5,410 | 5,270 | 5,300 | -50 | -0.9% | 13,100 |
| 2021/08/04 | 5,490 | 5,560 | 5,310 | 5,350 | -40 | -0.7% | 15,500 |
| 2021/08/03 | 5,470 | 5,580 | 5,330 | 5,390 | -110 | -2% | 26,400 |
| 2021/08/02 | 5,520 | 5,610 | 5,350 | 5,500 | -150 | -2.7% | 36,300 |
| 2021/07/30 | 5,830 | 5,850 | 5,610 | 5,650 | -240 | -4.1% | 25,400 |
| 2021/07/29 | 5,750 | 5,900 | 5,750 | 5,890 | +170 | +3% | 25,600 |
| 2021/07/28 | 5,990 | 5,990 | 5,690 | 5,720 | -330 | -5.5% | 28,400 |
| 2021/07/27 | 5,990 | 6,050 | 5,970 | 6,050 | +80 | +1.3% | 14,400 |
| 2021/07/26 | 6,040 | 6,110 | 5,960 | 5,970 | -10 | -0.2% | 16,600 |
| 2021/07/21 | 6,010 | 6,100 | 5,960 | 5,980 | -20 | -0.3% | 12,500 |
| 2021/07/20 | 6,010 | 6,100 | 6,000 | 6,000 | -130 | -2.1% | 17,100 |
| 2021/07/19 | 6,210 | 6,210 | 6,090 | 6,130 | -110 | -1.8% | 10,300 |
| 2021/07/16 | 6,230 | 6,290 | 6,180 | 6,240 | ±0 | ±0% | 6,100 |
| 2021/07/15 | 6,320 | 6,320 | 6,240 | 6,240 | -100 | -1.6% | 14,400 |
| 2021/07/14 | 6,360 | 6,440 | 6,290 | 6,340 | -20 | -0.3% | 18,800 |
| 2021/07/13 | 6,430 | 6,430 | 6,270 | 6,360 | -30 | -0.5% | 15,000 |
| 2021/07/12 | 6,230 | 6,400 | 6,230 | 6,390 | +170 | +2.7% | 24,300 |
| 2021/07/09 | 5,960 | 6,250 | 5,940 | 6,220 | +160 | +2.6% | 30,100 |
| 2021/07/08 | 6,160 | 6,170 | 6,010 | 6,060 | -110 | -1.8% | 27,100 |
| 2021/07/07 | 6,350 | 6,460 | 6,160 | 6,170 | -210 | -3.3% | 42,400 |
| 2021/07/06 | 6,350 | 6,430 | 6,340 | 6,380 | +20 | +0.3% | 16,500 |
| 2021/07/05 | 6,460 | 6,460 | 6,320 | 6,360 | -100 | -1.5% | 20,700 |
| 2021/07/02 | 6,430 | 6,550 | 6,410 | 6,460 | +70 | +1.1% | 22,900 |
| 2021/07/01 | 6,590 | 6,590 | 6,360 | 6,390 | -160 | -2.4% | 20,000 |
| 2021/06/30 | 6,480 | 6,550 | 6,420 | 6,550 | +60 | +0.9% | 18,200 |
| 2021/06/29 | 6,680 | 6,780 | 6,470 | 6,490 | -320 | -4.7% | 42,900 |
| 2021/06/28 | 6,700 | 6,890 | 6,650 | 6,810 | +120 | +1.8% | 25,000 |
| 2021/06/25 | 7,100 | 7,100 | 6,660 | 6,690 | -240 | -3.5% | 41,300 |
| 2021/06/24 | 6,740 | 7,160 | 6,720 | 6,930 | +140 | +2.1% | 78,000 |
| 2021/06/23 | 6,500 | 6,830 | 6,450 | 6,790 | +310 | +4.8% | 57,900 |
901～
950
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
