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 |
|---|---|---|---|---|---|---|---|
| 2023/10/02 | 2,571 | 2,579 | 2,455 | 2,470 | -51 | -2% | 70,500 |
| 2023/09/29 | 2,549 | 2,563 | 2,493 | 2,521 | +19 | +0.8% | 77,500 |
| 2023/09/28 | 2,565 | 2,581 | 2,501 | 2,502 | -75 | -2.9% | 78,200 |
| 2023/09/27 | 2,530 | 2,577 | 2,491 | 2,577 | -34 | -1.3% | 146,400 |
| 2023/09/26 | 2,752 | 2,755 | 2,611 | 2,611 | -176 | -6.3% | 80,800 |
| 2023/09/25 | 2,758 | 2,808 | 2,735 | 2,787 | +29 | +1.1% | 45,300 |
| 2023/09/22 | 2,720 | 2,806 | 2,677 | 2,758 | +18 | +0.7% | 64,400 |
| 2023/09/21 | 2,800 | 2,800 | 2,707 | 2,740 | -77 | -2.7% | 81,700 |
| 2023/09/20 | 2,808 | 2,839 | 2,794 | 2,817 | -24 | -0.8% | 34,900 |
| 2023/09/19 | 2,879 | 2,894 | 2,807 | 2,841 | -40 | -1.4% | 54,700 |
| 2023/09/15 | 2,940 | 2,940 | 2,850 | 2,881 | -59 | -2% | 75,400 |
| 2023/09/14 | 3,000 | 3,000 | 2,926 | 2,940 | -65 | -2.2% | 41,400 |
| 2023/09/13 | 2,961 | 3,010 | 2,953 | 3,005 | +16 | +0.5% | 71,600 |
| 2023/09/12 | 3,040 | 3,110 | 2,981 | 2,989 | -61 | -2% | 44,300 |
| 2023/09/11 | 3,180 | 3,180 | 3,045 | 3,050 | -130 | -4.1% | 42,100 |
| 2023/09/08 | 3,260 | 3,260 | 3,180 | 3,180 | -130 | -3.9% | 38,200 |
| 2023/09/07 | 3,405 | 3,405 | 3,305 | 3,310 | -95 | -2.8% | 15,000 |
| 2023/09/06 | 3,305 | 3,435 | 3,305 | 3,405 | +80 | +2.4% | 42,100 |
| 2023/09/05 | 3,390 | 3,390 | 3,295 | 3,325 | ±0 | ±0% | 13,600 |
| 2023/09/04 | 3,390 | 3,400 | 3,320 | 3,325 | -35 | -1% | 12,300 |
| 2023/09/01 | 3,350 | 3,370 | 3,295 | 3,360 | +10 | +0.3% | 20,600 |
| 2023/08/31 | 3,390 | 3,410 | 3,350 | 3,350 | -40 | -1.2% | 14,900 |
| 2023/08/30 | 3,490 | 3,490 | 3,380 | 3,390 | -65 | -1.9% | 17,300 |
| 2023/08/29 | 3,405 | 3,465 | 3,400 | 3,455 | +50 | +1.5% | 17,100 |
| 2023/08/28 | 3,530 | 3,530 | 3,400 | 3,405 | -125 | -3.5% | 28,200 |
| 2023/08/25 | 3,515 | 3,540 | 3,480 | 3,530 | +5 | +0.1% | 15,100 |
| 2023/08/24 | 3,535 | 3,575 | 3,515 | 3,525 | -10 | -0.3% | 21,200 |
| 2023/08/23 | 3,510 | 3,555 | 3,495 | 3,535 | +25 | +0.7% | 20,900 |
| 2023/08/22 | 3,565 | 3,570 | 3,505 | 3,510 | -35 | -1% | 15,500 |
| 2023/08/21 | 3,520 | 3,555 | 3,495 | 3,545 | +25 | +0.7% | 17,400 |
| 2023/08/18 | 3,470 | 3,575 | 3,460 | 3,520 | +10 | +0.3% | 46,100 |
| 2023/08/17 | 3,500 | 3,520 | 3,445 | 3,510 | +25 | +0.7% | 23,300 |
| 2023/08/16 | 3,420 | 3,500 | 3,390 | 3,485 | +65 | +1.9% | 22,400 |
| 2023/08/15 | 3,455 | 3,455 | 3,375 | 3,420 | -5 | -0.1% | 19,200 |
| 2023/08/14 | 3,470 | 3,545 | 3,415 | 3,425 | -15 | -0.4% | 32,200 |
| 2023/08/10 | 3,295 | 3,455 | 3,295 | 3,440 | +120 | +3.6% | 34,300 |
| 2023/08/09 | 3,290 | 3,355 | 3,285 | 3,320 | +10 | +0.3% | 16,400 |
| 2023/08/08 | 3,360 | 3,380 | 3,310 | 3,310 | -45 | -1.3% | 17,500 |
| 2023/08/07 | 3,215 | 3,370 | 3,215 | 3,355 | +140 | +4.4% | 59,600 |
| 2023/08/04 | 3,265 | 3,270 | 3,175 | 3,215 | -75 | -2.3% | 58,400 |
| 2023/08/03 | 3,495 | 3,540 | 3,290 | 3,290 | -240 | -6.8% | 66,900 |
| 2023/08/02 | 3,405 | 3,580 | 3,350 | 3,530 | +95 | +2.8% | 101,300 |
| 2023/08/01 | 3,455 | 3,675 | 3,405 | 3,435 | -510 | -12.9% | 220,100 |
| 2023/07/31 | 3,965 | 3,995 | 3,880 | 3,945 | +35 | +0.9% | 86,100 |
| 2023/07/28 | 3,830 | 3,930 | 3,810 | 3,910 | +30 | +0.8% | 35,400 |
| 2023/07/27 | 3,870 | 3,945 | 3,845 | 3,880 | +20 | +0.5% | 39,400 |
| 2023/07/26 | 3,750 | 3,865 | 3,730 | 3,860 | +110 | +2.9% | 36,300 |
| 2023/07/25 | 3,855 | 3,855 | 3,750 | 3,750 | -100 | -2.6% | 38,000 |
| 2023/07/24 | 3,840 | 3,865 | 3,825 | 3,850 | +20 | +0.5% | 11,000 |
| 2023/07/21 | 3,900 | 3,900 | 3,815 | 3,830 | -55 | -1.4% | 17,800 |
151～
200
件表示中 / 4446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 | 322,500円 | +6.6% | -2.3% | 0.90% | 25.15倍 | 3.41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 |
| ＦＩＸＥＲ | 146,200円 | -35.6% | -71.2% | 0.00% | 55.95倍 | 3.58倍 |
|
基幹システムのクラウド構築、クラウド移行と保守運用サービス展開。自動架電などＳａａＳも |
| メディアドゥ | 138,300円 | +4.2% | +12.1% | 1.95% | 15.71倍 | 1.29倍 |
|
電子書籍取次で国内首位。コミック軸に独自の配信・ストア運営システムに強み。海外事業育成 |
| スパイダーＰ | 56,800円 | +35.3% | - | 0.00% | - | 5.89倍 |
|
建築図面・現場施工の管理アプリ「ＳＰＩＤＥＲＰＬＵＳ」を開発販売。建設業者が主要顧客 |
| クオンタムＳ | 47,300円 | +593.2% | - | 0.00% | 2056.52倍 | -136.31倍 |
|
祖業は携帯システム構築。まつげサロン、小型ＥＶ「ＦＯＭＭ」販売併営。ＡＩ関連育成傾注 |
市場注目の銘柄
チャート関連のコラム
