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 |
|---|---|---|---|---|---|---|---|
| 2021/04/07 | 5,320 | 5,420 | 5,320 | 5,420 | +50 | +0.9% | 15,500 |
| 2021/04/06 | 5,330 | 5,430 | 5,330 | 5,370 | ±0 | ±0% | 35,500 |
| 2021/04/05 | 5,380 | 5,430 | 5,320 | 5,370 | +10 | +0.2% | 44,800 |
| 2021/04/02 | 5,310 | 5,410 | 5,290 | 5,360 | +50 | +0.9% | 37,900 |
| 2021/04/01 | 5,300 | 5,390 | 5,260 | 5,310 | +30 | +0.6% | 42,800 |
| 2021/03/31 | 5,250 | 5,320 | 5,190 | 5,280 | +30 | +0.6% | 24,700 |
| 2021/03/30 | 5,240 | 5,320 | 5,160 | 5,250 | -20 | -0.4% | 36,800 |
| 2021/03/29 | 5,180 | 5,340 | 5,160 | 5,270 | +80 | +1.5% | 83,100 |
| 2021/03/26 | 5,150 | 5,190 | 5,100 | 5,190 | +70 | +1.4% | 36,700 |
| 2021/03/25 | 5,100 | 5,170 | 4,970 | 5,120 | -10 | -0.2% | 72,600 |
| 2021/03/24 | 5,310 | 5,320 | 5,070 | 5,130 | -280 | -5.2% | 118,800 |
| 2021/03/23 | 5,630 | 5,680 | 5,400 | 5,410 | -260 | -4.6% | 34,200 |
| 2021/03/22 | 5,770 | 5,770 | 5,620 | 5,670 | -120 | -2.1% | 16,800 |
| 2021/03/19 | 5,680 | 5,790 | 5,630 | 5,790 | -10 | -0.2% | 47,900 |
| 2021/03/18 | 5,650 | 5,910 | 5,610 | 5,800 | +70 | +1.2% | 82,300 |
| 2021/03/17 | 5,730 | 5,740 | 5,600 | 5,730 | -10 | -0.2% | 26,500 |
| 2021/03/16 | 5,650 | 5,740 | 5,470 | 5,740 | +120 | +2.1% | 42,100 |
| 2021/03/15 | 5,530 | 5,620 | 5,490 | 5,620 | +90 | +1.6% | 31,300 |
| 2021/03/12 | 5,250 | 5,540 | 5,170 | 5,530 | +290 | +5.5% | 48,400 |
| 2021/03/11 | 5,310 | 5,310 | 5,090 | 5,240 | -20 | -0.4% | 28,500 |
| 2021/03/10 | 5,220 | 5,340 | 5,190 | 5,260 | +90 | +1.7% | 19,900 |
| 2021/03/09 | 5,190 | 5,350 | 5,140 | 5,170 | +70 | +1.4% | 58,800 |
| 2021/03/08 | 5,070 | 5,210 | 4,980 | 5,100 | +140 | +2.8% | 56,400 |
| 2021/03/05 | 4,970 | 4,970 | 4,790 | 4,960 | -100 | -2% | 46,200 |
| 2021/03/04 | 5,160 | 5,220 | 4,955 | 5,060 | -190 | -3.6% | 60,300 |
| 2021/03/03 | 5,290 | 5,360 | 5,160 | 5,250 | -30 | -0.6% | 32,900 |
| 2021/03/02 | 5,540 | 5,540 | 5,210 | 5,280 | -210 | -3.8% | 61,400 |
| 2021/03/01 | 5,800 | 5,800 | 5,300 | 5,490 | -310 | -5.3% | 115,000 |
| 2021/02/26 | 5,580 | 5,820 | 5,540 | 5,800 | +80 | +1.4% | 67,300 |
| 2021/02/25 | 5,800 | 6,080 | 5,700 | 5,720 | +80 | +1.4% | 169,500 |
| 2021/02/24 | 5,460 | 5,880 | 5,460 | 5,640 | +380 | +7.2% | 186,200 |
| 2021/02/22 | 5,090 | 5,300 | 5,090 | 5,260 | +170 | +3.3% | 57,600 |
| 2021/02/19 | 5,040 | 5,120 | 4,995 | 5,090 | -50 | -1% | 42,200 |
| 2021/02/18 | 5,240 | 5,370 | 5,060 | 5,140 | -100 | -1.9% | 59,700 |
| 2021/02/17 | 5,190 | 5,250 | 5,110 | 5,240 | +50 | +1% | 35,700 |
| 2021/02/16 | 5,170 | 5,240 | 5,100 | 5,190 | +20 | +0.4% | 33,100 |
| 2021/02/15 | 5,260 | 5,260 | 5,140 | 5,170 | -40 | -0.8% | 23,700 |
| 2021/02/12 | 5,280 | 5,290 | 5,160 | 5,210 | -60 | -1.1% | 23,100 |
| 2021/02/10 | 5,140 | 5,310 | 5,130 | 5,270 | +30 | +0.6% | 44,900 |
| 2021/02/09 | 5,280 | 5,280 | 5,120 | 5,240 | -80 | -1.5% | 49,800 |
| 2021/02/08 | 5,360 | 5,360 | 5,210 | 5,320 | +120 | +2.3% | 50,700 |
| 2021/02/05 | 4,900 | 5,280 | 4,810 | 5,200 | +360 | +7.4% | 93,300 |
| 2021/02/04 | 4,835 | 4,945 | 4,780 | 4,840 | -95 | -1.9% | 38,700 |
| 2021/02/03 | 4,660 | 5,010 | 4,660 | 4,935 | +230 | +4.9% | 77,700 |
| 2021/02/02 | 4,430 | 4,715 | 4,345 | 4,705 | +330 | +7.5% | 84,500 |
| 2021/02/01 | 4,645 | 4,695 | 4,320 | 4,375 | -355 | -7.5% | 122,600 |
| 2021/01/29 | 4,950 | 4,950 | 4,695 | 4,730 | -170 | -3.5% | 49,400 |
| 2021/01/28 | 4,770 | 4,945 | 4,760 | 4,900 | +35 | +0.7% | 106,100 |
| 2021/01/27 | 4,920 | 4,920 | 4,810 | 4,865 | +45 | +0.9% | 19,200 |
| 2021/01/26 | 4,855 | 4,940 | 4,820 | 4,820 | -35 | -0.7% | 23,700 |
1001～
1050
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
