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 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 3,050 | 3,095 | 2,995 | 3,025 | -55 | -1.8% | 28,500 |
| 2024/05/01 | 3,250 | 3,250 | 3,030 | 3,080 | -170 | -5.2% | 49,600 |
| 2024/04/30 | 3,265 | 3,265 | 3,160 | 3,250 | +55 | +1.7% | 37,600 |
| 2024/04/26 | 3,130 | 3,210 | 3,100 | 3,195 | +45 | +1.4% | 24,100 |
| 2024/04/25 | 3,240 | 3,245 | 3,140 | 3,150 | -110 | -3.4% | 19,300 |
| 2024/04/24 | 3,275 | 3,320 | 3,250 | 3,260 | +35 | +1.1% | 24,000 |
| 2024/04/23 | 3,300 | 3,300 | 3,200 | 3,225 | -40 | -1.2% | 21,300 |
| 2024/04/22 | 3,150 | 3,290 | 3,145 | 3,265 | +165 | +5.3% | 42,200 |
| 2024/04/19 | 3,175 | 3,175 | 3,060 | 3,100 | -70 | -2.2% | 20,200 |
| 2024/04/18 | 3,080 | 3,230 | 3,075 | 3,170 | +110 | +3.6% | 26,200 |
| 2024/04/17 | 3,150 | 3,150 | 3,040 | 3,060 | -60 | -1.9% | 15,900 |
| 2024/04/16 | 3,100 | 3,210 | 3,060 | 3,120 | -15 | -0.5% | 32,500 |
| 2024/04/15 | 3,165 | 3,280 | 3,100 | 3,135 | -100 | -3.1% | 34,300 |
| 2024/04/12 | 3,155 | 3,250 | 3,155 | 3,235 | +75 | +2.4% | 14,100 |
| 2024/04/11 | 3,185 | 3,215 | 3,145 | 3,160 | -40 | -1.3% | 16,200 |
| 2024/04/10 | 3,230 | 3,280 | 3,200 | 3,200 | -10 | -0.3% | 16,000 |
| 2024/04/09 | 3,190 | 3,235 | 3,140 | 3,210 | +20 | +0.6% | 16,800 |
| 2024/04/08 | 3,180 | 3,190 | 3,135 | 3,190 | +65 | +2.1% | 14,100 |
| 2024/04/05 | 3,050 | 3,150 | 3,045 | 3,125 | +35 | +1.1% | 15,400 |
| 2024/04/04 | 3,110 | 3,130 | 3,040 | 3,090 | +10 | +0.3% | 25,800 |
| 2024/04/03 | 3,020 | 3,135 | 2,992 | 3,080 | ±0 | ±0% | 24,900 |
| 2024/04/02 | 3,190 | 3,190 | 3,060 | 3,080 | -115 | -3.6% | 30,800 |
| 2024/04/01 | 3,170 | 3,220 | 3,130 | 3,195 | +25 | +0.8% | 52,600 |
| 2024/03/29 | 3,220 | 3,240 | 3,170 | 3,170 | -50 | -1.6% | 24,000 |
| 2024/03/28 | 3,250 | 3,290 | 3,180 | 3,220 | -30 | -0.9% | 38,900 |
| 2024/03/27 | 3,240 | 3,300 | 3,180 | 3,250 | +10 | +0.3% | 33,500 |
| 2024/03/26 | 3,320 | 3,320 | 3,215 | 3,240 | -105 | -3.1% | 40,400 |
| 2024/03/25 | 3,450 | 3,470 | 3,345 | 3,345 | +100 | +3.1% | 69,100 |
| 2024/03/22 | 3,280 | 3,320 | 3,225 | 3,245 | +20 | +0.6% | 26,300 |
| 2024/03/21 | 3,330 | 3,390 | 3,210 | 3,225 | +15 | +0.5% | 38,200 |
| 2024/03/19 | 3,175 | 3,210 | 3,115 | 3,210 | +25 | +0.8% | 29,400 |
| 2024/03/18 | 3,000 | 3,185 | 3,000 | 3,185 | +199 | +6.7% | 53,700 |
| 2024/03/15 | 3,050 | 3,050 | 2,951 | 2,986 | -64 | -2.1% | 36,600 |
| 2024/03/14 | 3,035 | 3,060 | 2,978 | 3,050 | +45 | +1.5% | 33,700 |
| 2024/03/13 | 3,080 | 3,080 | 3,005 | 3,005 | -40 | -1.3% | 33,300 |
| 2024/03/12 | 2,940 | 3,090 | 2,933 | 3,045 | +105 | +3.6% | 75,700 |
| 2024/03/11 | 2,925 | 2,975 | 2,908 | 2,940 | -35 | -1.2% | 56,700 |
| 2024/03/08 | 2,948 | 3,030 | 2,900 | 2,975 | -14 | -0.5% | 40,300 |
| 2024/03/07 | 2,933 | 3,035 | 2,908 | 2,989 | +56 | +1.9% | 63,500 |
| 2024/03/06 | 2,713 | 2,964 | 2,713 | 2,933 | +201 | +7.4% | 86,800 |
| 2024/03/05 | 2,743 | 2,769 | 2,700 | 2,732 | -42 | -1.5% | 24,800 |
| 2024/03/04 | 2,804 | 2,869 | 2,763 | 2,774 | -30 | -1.1% | 51,100 |
| 2024/03/01 | 2,926 | 2,926 | 2,777 | 2,804 | -97 | -3.3% | 46,500 |
| 2024/02/29 | 2,900 | 2,915 | 2,850 | 2,901 | +1 | ±0% | 33,900 |
| 2024/02/28 | 2,800 | 2,918 | 2,800 | 2,900 | +83 | +2.9% | 56,400 |
| 2024/02/27 | 2,819 | 2,844 | 2,753 | 2,817 | -2 | -0.1% | 42,400 |
| 2024/02/26 | 2,779 | 2,860 | 2,731 | 2,819 | +64 | +2.3% | 56,900 |
| 2024/02/22 | 2,750 | 2,787 | 2,689 | 2,755 | +3 | +0.1% | 39,300 |
| 2024/02/21 | 2,850 | 2,856 | 2,739 | 2,752 | -148 | -5.1% | 63,900 |
| 2024/02/20 | 2,787 | 2,930 | 2,774 | 2,900 | +126 | +4.5% | 103,800 |
1～
50
件表示中 / 4438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 | 302,500円 | +6.6% | -2.3% | 0.96% | 23.59倍 | 3.19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 |
| ＡＧＳ | 112,000円 | +4.4% | +22.0% | 1.16% | 22.93倍 | 1.38倍 |
|
独立系情報システム会社。データセンター運用、ソフト開発が柱。年商１割超がりそなＨＤ向け |
| セレス | 163,800円 | +12.2% | +31.5% | 1.22% | 23.37倍 | 2.04倍 |
|
ポイントサイト「モッピー」やアフィリエイト運営、広告が収益源。暗号資産販売所も運営 |
| システムサポ | 185,200円 | +13.1% | +19.8% | 1.94% | 16.43倍 | 4.15倍 |
|
パブリッククラウド基盤構築・移行支援が柱。データセンター受託と自社製ソフト販売も |
| ＬａｂｏｒｏＡＩ | 118,100円 | +20.1% | +8.8% | 0.00% | 130.93倍 | 8.33倍 |
|
顧客の戦略・課題に合わせたカスタムＡＩ開発と導入コンサル展開。企業成長促すＡＩを訴求 |
市場注目の銘柄
チャート関連のコラム
