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 |
|---|---|---|---|---|---|---|---|
| 2023/03/23 | 4,600 | 4,730 | 4,570 | 4,725 | +90 | +1.9% | 10,800 |
| 2023/03/22 | 4,680 | 4,680 | 4,590 | 4,635 | +40 | +0.9% | 12,200 |
| 2023/03/20 | 4,700 | 4,720 | 4,595 | 4,595 | -155 | -3.3% | 13,600 |
| 2023/03/17 | 4,705 | 4,760 | 4,665 | 4,750 | +145 | +3.1% | 10,700 |
| 2023/03/16 | 4,670 | 4,670 | 4,565 | 4,605 | -135 | -2.8% | 27,500 |
| 2023/03/15 | 4,790 | 4,830 | 4,730 | 4,740 | -25 | -0.5% | 28,200 |
| 2023/03/14 | 4,910 | 4,910 | 4,735 | 4,765 | -180 | -3.6% | 23,700 |
| 2023/03/13 | 4,860 | 4,945 | 4,850 | 4,945 | +30 | +0.6% | 11,900 |
| 2023/03/10 | 4,950 | 4,995 | 4,915 | 4,915 | -95 | -1.9% | 16,100 |
| 2023/03/09 | 5,030 | 5,030 | 4,990 | 5,010 | -30 | -0.6% | 8,300 |
| 2023/03/08 | 4,930 | 5,040 | 4,905 | 5,040 | +65 | +1.3% | 15,000 |
| 2023/03/07 | 4,925 | 4,995 | 4,925 | 4,975 | +50 | +1% | 11,800 |
| 2023/03/06 | 4,980 | 5,000 | 4,900 | 4,925 | -35 | -0.7% | 14,800 |
| 2023/03/03 | 5,010 | 5,030 | 4,945 | 4,960 | -50 | -1% | 9,800 |
| 2023/03/02 | 5,000 | 5,030 | 4,965 | 5,010 | ±0 | ±0% | 6,100 |
| 2023/03/01 | 4,975 | 5,010 | 4,935 | 5,010 | +10 | +0.2% | 7,100 |
| 2023/02/28 | 4,965 | 5,060 | 4,965 | 5,000 | +70 | +1.4% | 9,100 |
| 2023/02/27 | 4,950 | 4,960 | 4,915 | 4,930 | +5 | +0.1% | 6,800 |
| 2023/02/24 | 5,040 | 5,040 | 4,925 | 4,925 | -50 | -1% | 9,000 |
| 2023/02/22 | 4,965 | 5,050 | 4,945 | 4,975 | +20 | +0.4% | 14,700 |
| 2023/02/21 | 4,980 | 5,000 | 4,940 | 4,955 | -10 | -0.2% | 8,900 |
| 2023/02/20 | 4,850 | 4,980 | 4,845 | 4,965 | +115 | +2.4% | 13,900 |
| 2023/02/17 | 4,830 | 4,885 | 4,830 | 4,850 | -25 | -0.5% | 10,100 |
| 2023/02/16 | 4,870 | 4,910 | 4,855 | 4,875 | +5 | +0.1% | 9,800 |
| 2023/02/15 | 4,880 | 4,900 | 4,835 | 4,870 | -35 | -0.7% | 6,000 |
| 2023/02/14 | 4,845 | 4,915 | 4,830 | 4,905 | +70 | +1.4% | 9,700 |
| 2023/02/13 | 4,845 | 4,855 | 4,800 | 4,835 | -10 | -0.2% | 10,100 |
| 2023/02/10 | 4,940 | 4,940 | 4,830 | 4,845 | -85 | -1.7% | 13,800 |
| 2023/02/09 | 4,935 | 4,965 | 4,930 | 4,930 | -50 | -1% | 3,500 |
| 2023/02/08 | 4,970 | 4,980 | 4,905 | 4,980 | -5 | -0.1% | 10,600 |
| 2023/02/07 | 4,980 | 5,020 | 4,955 | 4,985 | -10 | -0.2% | 11,400 |
| 2023/02/06 | 5,020 | 5,050 | 4,990 | 4,995 | -25 | -0.5% | 8,300 |
| 2023/02/03 | 4,920 | 5,060 | 4,920 | 5,020 | +100 | +2% | 11,600 |
| 2023/02/02 | 4,980 | 5,030 | 4,920 | 4,920 | -80 | -1.6% | 17,900 |
| 2023/02/01 | 5,120 | 5,170 | 5,000 | 5,000 | -120 | -2.3% | 22,100 |
| 2023/01/31 | 5,080 | 5,120 | 5,050 | 5,120 | ±0 | ±0% | 20,600 |
| 2023/01/30 | 5,060 | 5,150 | 5,060 | 5,120 | +60 | +1.2% | 17,100 |
| 2023/01/27 | 5,110 | 5,120 | 5,050 | 5,060 | -50 | -1% | 8,600 |
| 2023/01/26 | 5,120 | 5,140 | 5,090 | 5,110 | -40 | -0.8% | 7,100 |
| 2023/01/25 | 5,120 | 5,190 | 5,120 | 5,150 | +30 | +0.6% | 8,100 |
| 2023/01/24 | 5,120 | 5,130 | 5,050 | 5,120 | ±0 | ±0% | 13,500 |
| 2023/01/23 | 5,250 | 5,250 | 5,090 | 5,120 | -120 | -2.3% | 13,200 |
| 2023/01/20 | 5,100 | 5,240 | 5,070 | 5,240 | +140 | +2.7% | 17,600 |
| 2023/01/19 | 4,980 | 5,110 | 4,950 | 5,100 | +60 | +1.2% | 14,100 |
| 2023/01/18 | 5,010 | 5,100 | 4,990 | 5,040 | +20 | +0.4% | 11,500 |
| 2023/01/17 | 4,910 | 5,030 | 4,910 | 5,020 | +100 | +2% | 9,000 |
| 2023/01/16 | 4,970 | 4,990 | 4,890 | 4,920 | -25 | -0.5% | 5,800 |
| 2023/01/13 | 4,990 | 5,020 | 4,935 | 4,945 | -30 | -0.6% | 10,100 |
| 2023/01/12 | 5,050 | 5,050 | 4,975 | 4,975 | -45 | -0.9% | 8,000 |
| 2023/01/11 | 5,070 | 5,100 | 4,990 | 5,020 | -10 | -0.2% | 14,200 |
501～
550
件表示中 / 4665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 | 276,300円 | +10.1% | +1.4% | 1.27% | 17.81倍 | 2.56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 |
| ＪＩＧ－ＳＡＷ | 267,800円 | +6.6% | +7.3% | 0.00% | 35.33倍 | 5.78倍 |
|
主力はサーバーなどの自動監視システム。ＩｏＴエンジンが国内外有力企業に採用され急成長 |
| ビート | 984円 | - | - | - | - | - |
|
- |
| エイチームＨＤ | 90,300円 | +4.5% | +64.2% | 2.44% | 29.94倍 | 1.66倍 |
|
比較・情報サイト、スマホゲーム、ＥＣの３本柱。ファンドと資本業務提携して企業買収を推進 |
| Ｄ Ｓ | 130,600円 | +6.3% | +8.9% | 4.59% | 10.09倍 | 3.20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
