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 |
|---|---|---|---|---|---|---|---|
| 2021/08/18 | 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 |
| 2021/06/22 | 6,210 | 6,580 | 6,210 | 6,480 | +370 | +6.1% | 44,100 |
| 2021/06/21 | 6,020 | 6,200 | 5,950 | 6,110 | -180 | -2.9% | 51,900 |
| 2021/06/18 | 6,520 | 6,690 | 6,270 | 6,290 | -260 | -4% | 64,800 |
| 2021/06/17 | 6,540 | 6,620 | 6,460 | 6,550 | -90 | -1.4% | 22,000 |
| 2021/06/16 | 6,570 | 6,670 | 6,510 | 6,640 | +90 | +1.4% | 29,800 |
| 2021/06/15 | 6,460 | 6,590 | 6,440 | 6,550 | +90 | +1.4% | 23,400 |
| 2021/06/14 | 6,310 | 6,490 | 6,210 | 6,460 | +100 | +1.6% | 32,200 |
| 2021/06/11 | 6,490 | 6,620 | 6,350 | 6,360 | -90 | -1.4% | 24,100 |
| 2021/06/10 | 6,550 | 6,570 | 6,330 | 6,450 | -90 | -1.4% | 29,100 |
| 2021/06/09 | 6,630 | 6,700 | 6,540 | 6,540 | -90 | -1.4% | 30,200 |
| 2021/06/08 | 6,380 | 6,650 | 6,360 | 6,630 | +260 | +4.1% | 40,600 |
| 2021/06/07 | 6,330 | 6,380 | 6,190 | 6,370 | +90 | +1.4% | 18,900 |
951～
1000
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 | 112,600円 | +1.0% | +11.9% | 3.91% | 11.68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 | 97,500円 | +27.1% | +9.3% | 0.00% | 25.96倍 | 3.12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 | 207,400円 | +20.0% | +37.4% | 1.35% | 22.40倍 | 4.49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 | 73,300円 | +3.1% | -1.9% | 2.32% | 16.65倍 | 3.29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
該当銘柄がありません
チャート関連のコラム
