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 |
|---|---|---|---|---|---|---|---|
| 2020/09/29 | 5,290 | 5,360 | 5,230 | 5,300 | +30 | +0.6% | 52,300 |
| 2020/09/28 | 5,150 | 5,270 | 5,120 | 5,270 | +40 | +0.8% | 38,400 |
| 2020/09/25 | 5,180 | 5,280 | 5,110 | 5,230 | +10 | +0.2% | 73,900 |
| 2020/09/24 | 5,380 | 5,400 | 5,180 | 5,220 | -310 | -5.6% | 108,400 |
| 2020/09/23 | 5,530 | 5,630 | 5,480 | 5,530 | +20 | +0.4% | 66,000 |
| 2020/09/18 | 5,470 | 5,610 | 5,470 | 5,510 | -30 | -0.5% | 63,100 |
| 2020/09/17 | 5,560 | 5,690 | 5,500 | 5,540 | -80 | -1.4% | 65,000 |
| 2020/09/16 | 5,470 | 5,630 | 5,370 | 5,620 | +100 | +1.8% | 75,800 |
| 2020/09/15 | 5,550 | 5,580 | 5,350 | 5,520 | -30 | -0.5% | 72,400 |
| 2020/09/14 | 5,540 | 5,640 | 5,410 | 5,550 | +210 | +3.9% | 136,800 |
| 2020/09/11 | 5,240 | 5,400 | 5,090 | 5,340 | +100 | +1.9% | 94,200 |
| 2020/09/10 | 5,280 | 5,340 | 5,210 | 5,240 | +20 | +0.4% | 49,200 |
| 2020/09/09 | 5,300 | 5,320 | 5,130 | 5,220 | -180 | -3.3% | 93,100 |
| 2020/09/08 | 5,310 | 5,510 | 5,250 | 5,400 | +220 | +4.2% | 125,000 |
| 2020/09/07 | 5,190 | 5,320 | 5,080 | 5,180 | -150 | -2.8% | 132,600 |
| 2020/09/04 | 5,300 | 5,360 | 5,120 | 5,330 | -130 | -2.4% | 159,800 |
| 2020/09/03 | 5,630 | 5,630 | 5,420 | 5,460 | -190 | -3.4% | 130,300 |
| 2020/09/02 | 5,730 | 5,730 | 5,420 | 5,650 | -80 | -1.4% | 179,900 |
| 2020/09/01 | 5,630 | 5,730 | 5,460 | 5,730 | ±0 | ±0% | 174,600 |
| 2020/08/31 | 5,840 | 5,870 | 5,630 | 5,730 | +240 | +4.4% | 157,000 |
| 2020/08/28 | 5,490 | 5,810 | 5,210 | 5,490 | +120 | +2.2% | 382,800 |
| 2020/08/27 | 5,200 | 5,430 | 5,190 | 5,370 | +260 | +5.1% | 216,600 |
| 2020/08/26 | 5,040 | 5,120 | 4,950 | 5,110 | +130 | +2.6% | 102,400 |
| 2020/08/25 | 4,850 | 5,030 | 4,825 | 4,980 | +140 | +2.9% | 128,600 |
| 2020/08/24 | 4,870 | 4,870 | 4,740 | 4,840 | +40 | +0.8% | 78,200 |
| 2020/08/21 | 4,735 | 4,825 | 4,645 | 4,800 | +135 | +2.9% | 93,200 |
| 2020/08/20 | 4,750 | 4,905 | 4,590 | 4,665 | -35 | -0.7% | 136,400 |
| 2020/08/19 | 4,550 | 4,700 | 4,455 | 4,700 | +210 | +4.7% | 97,400 |
| 2020/08/18 | 4,445 | 4,570 | 4,405 | 4,490 | +15 | +0.3% | 87,300 |
| 2020/08/17 | 4,405 | 4,510 | 4,285 | 4,475 | ±0 | ±0% | 104,600 |
| 2020/08/14 | 4,280 | 4,540 | 4,260 | 4,475 | +215 | +5% | 140,700 |
| 2020/08/13 | 4,200 | 4,325 | 4,185 | 4,260 | +70 | +1.7% | 81,300 |
| 2020/08/12 | 4,085 | 4,260 | 4,040 | 4,190 | +140 | +3.5% | 121,600 |
| 2020/08/11 | 3,990 | 4,080 | 3,930 | 4,050 | +70 | +1.8% | 74,800 |
| 2020/08/07 | 4,045 | 4,095 | 3,910 | 3,980 | -50 | -1.2% | 114,900 |
| 2020/08/06 | 3,835 | 4,055 | 3,770 | 4,030 | +210 | +5.5% | 188,900 |
| 2020/08/05 | 4,055 | 4,160 | 3,815 | 3,820 | -165 | -4.1% | 262,500 |
| 2020/08/04 | 4,295 | 4,295 | 3,810 | 3,985 | +390 | +10.8% | 620,400 |
| 2020/08/03 | 3,445 | 3,605 | 3,445 | 3,595 | +155 | +4.5% | 107,200 |
| 2020/07/31 | 3,550 | 3,595 | 3,420 | 3,440 | -175 | -4.8% | 90,100 |
| 2020/07/30 | 3,620 | 3,680 | 3,565 | 3,615 | ±0 | ±0% | 46,200 |
| 2020/07/29 | 3,650 | 3,675 | 3,530 | 3,615 | -80 | -2.2% | 63,000 |
| 2020/07/28 | 3,820 | 3,840 | 3,675 | 3,695 | -75 | -2% | 64,700 |
| 2020/07/27 | 3,930 | 3,930 | 3,745 | 3,770 | -100 | -2.6% | 58,400 |
| 2020/07/22 | 3,900 | 3,945 | 3,845 | 3,870 | -45 | -1.1% | 49,200 |
| 2020/07/21 | 3,730 | 3,915 | 3,730 | 3,915 | +160 | +4.3% | 91,500 |
| 2020/07/20 | 3,905 | 3,905 | 3,670 | 3,755 | -150 | -3.8% | 111,100 |
| 2020/07/17 | 4,000 | 4,000 | 3,870 | 3,905 | -175 | -4.3% | 94,900 |
| 2020/07/16 | 4,150 | 4,150 | 3,955 | 4,080 | -160 | -3.8% | 99,600 |
| 2020/07/15 | 4,135 | 4,295 | 4,090 | 4,240 | +190 | +4.7% | 80,200 |
1201～
1250
件表示中 / 4758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 | 294,500円 | +8.2% | +2.1% | 1.36% | 16.54倍 | 2.71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 |
| ネットスターズ | 114,500円 | +24.3% | - | 0.00% | 96.62倍 | 2.66倍 |
|
ＱＲコード決済に対応のキャッシュレス決済サービス「ＳｔａｒＰａｙ」展開。決済関連ＤＸも |
| サイバセキュリ | 183,800円 | +29.6% | +20.2% | 0.27% | 27.16倍 | 4.84倍 |
|
Ｗｅｂサイトをサイバー攻撃から守るＷＡＦ「攻撃遮断くん」で国内首位。管理・運用代行も |
| ドリームアーツ | 466,000円 | +11.3% | +14.1% | 0.86% | 29.82倍 | 6.88倍 |
|
顧客がプログラミング不要で社内利用アプリを作れるＳａａＳが収益柱、情報共有ソフト併営 |
| ＡＭＩ | 100,000円 | +20.0% | +17.0% | 3.00% | 11.19倍 | 1.27倍 |
|
独自の音声認識技術「アミボイス」を核に各種の業務支援システム・サービスを開発提供する |
市場注目の銘柄
チャート関連のコラム
