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 |
|---|---|---|---|---|---|---|---|
| 2021/10/29 | 5,580 | 5,630 | 5,450 | 5,540 | -50 | -0.9% | 13,700 |
| 2021/10/28 | 5,500 | 5,610 | 5,440 | 5,590 | +40 | +0.7% | 26,400 |
| 2021/10/27 | 5,670 | 5,670 | 5,550 | 5,550 | -150 | -2.6% | 17,300 |
| 2021/10/26 | 5,770 | 5,840 | 5,690 | 5,700 | +30 | +0.5% | 33,600 |
| 2021/10/25 | 5,830 | 5,830 | 5,660 | 5,670 | -150 | -2.6% | 15,500 |
| 2021/10/22 | 5,850 | 5,930 | 5,760 | 5,820 | +20 | +0.3% | 14,100 |
| 2021/10/21 | 6,000 | 6,000 | 5,800 | 5,800 | -160 | -2.7% | 16,600 |
| 2021/10/20 | 6,030 | 6,030 | 5,920 | 5,960 | -40 | -0.7% | 9,200 |
| 2021/10/19 | 5,850 | 6,010 | 5,820 | 6,000 | +210 | +3.6% | 25,700 |
| 2021/10/18 | 5,890 | 5,940 | 5,770 | 5,790 | -10 | -0.2% | 20,400 |
| 2021/10/15 | 5,850 | 5,860 | 5,660 | 5,800 | -80 | -1.4% | 35,200 |
| 2021/10/14 | 5,840 | 5,920 | 5,690 | 5,880 | +90 | +1.6% | 22,600 |
| 2021/10/13 | 5,960 | 6,030 | 5,780 | 5,790 | -190 | -3.2% | 24,900 |
| 2021/10/12 | 6,170 | 6,170 | 5,980 | 5,980 | -260 | -4.2% | 28,700 |
| 2021/10/11 | 6,250 | 6,250 | 6,080 | 6,240 | +30 | +0.5% | 16,100 |
| 2021/10/08 | 5,980 | 6,240 | 5,920 | 6,210 | +280 | +4.7% | 50,100 |
| 2021/10/07 | 6,010 | 6,170 | 5,900 | 5,930 | -10 | -0.2% | 39,800 |
| 2021/10/06 | 6,360 | 6,370 | 5,910 | 5,940 | -180 | -2.9% | 50,500 |
| 2021/10/05 | 6,190 | 6,270 | 5,960 | 6,120 | -170 | -2.7% | 65,700 |
| 2021/10/04 | 6,410 | 6,450 | 6,180 | 6,290 | -20 | -0.3% | 61,700 |
| 2021/10/01 | 6,480 | 6,480 | 6,090 | 6,310 | -110 | -1.7% | 58,000 |
| 2021/09/30 | 6,240 | 6,500 | 6,200 | 6,420 | +270 | +4.4% | 87,500 |
| 2021/09/29 | 6,100 | 6,270 | 6,070 | 6,150 | +30 | +0.5% | 36,800 |
| 2021/09/28 | 6,290 | 6,290 | 6,030 | 6,120 | -30 | -0.5% | 59,000 |
| 2021/09/27 | 6,050 | 6,330 | 6,050 | 6,150 | +110 | +1.8% | 62,200 |
| 2021/09/24 | 5,840 | 6,040 | 5,840 | 6,040 | +300 | +5.2% | 44,500 |
| 2021/09/22 | 5,910 | 6,040 | 5,650 | 5,740 | -110 | -1.9% | 45,400 |
| 2021/09/21 | 5,630 | 5,910 | 5,570 | 5,850 | +120 | +2.1% | 36,400 |
| 2021/09/17 | 5,770 | 5,870 | 5,730 | 5,730 | -40 | -0.7% | 29,300 |
| 2021/09/16 | 5,900 | 5,930 | 5,660 | 5,770 | -190 | -3.2% | 35,600 |
| 2021/09/15 | 6,010 | 6,050 | 5,830 | 5,960 | -130 | -2.1% | 21,400 |
| 2021/09/14 | 5,940 | 6,090 | 5,920 | 6,090 | +140 | +2.4% | 23,200 |
| 2021/09/13 | 5,930 | 5,960 | 5,860 | 5,950 | -60 | -1% | 33,800 |
| 2021/09/10 | 5,930 | 6,050 | 5,900 | 6,010 | +60 | +1% | 32,800 |
| 2021/09/09 | 6,010 | 6,060 | 5,870 | 5,950 | -150 | -2.5% | 48,300 |
| 2021/09/08 | 5,820 | 6,210 | 5,800 | 6,100 | +300 | +5.2% | 71,900 |
| 2021/09/07 | 5,760 | 5,870 | 5,690 | 5,800 | +40 | +0.7% | 29,400 |
| 2021/09/06 | 5,600 | 5,810 | 5,600 | 5,760 | +260 | +4.7% | 51,400 |
| 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 |
901～
950
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 | 304,000円 | +10.1% | +1.4% | 1.15% | 19.27倍 | 2.75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 | 113,000円 | +1.0% | +11.9% | 3.89% | 11.72倍 | 1.28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 | 98,900円 | +27.1% | +9.3% | 0.00% | 26.33倍 | 3.17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 | 210,700円 | +20.0% | +37.4% | 1.33% | 22.76倍 | 4.56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 | 73,100円 | +3.1% | -1.9% | 2.33% | 16.60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
