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 |
|---|---|---|---|---|---|---|---|
| 2023/01/10 | 4,950 | 5,040 | 4,945 | 5,030 | +145 | +3% | 12,100 |
| 2023/01/06 | 4,870 | 4,915 | 4,785 | 4,885 | +15 | +0.3% | 13,800 |
| 2023/01/05 | 4,855 | 4,875 | 4,815 | 4,870 | -30 | -0.6% | 25,600 |
| 2023/01/04 | 5,030 | 5,030 | 4,870 | 4,900 | -100 | -2% | 13,900 |
| 2022/12/30 | 4,980 | 5,060 | 4,980 | 5,000 | +60 | +1.2% | 9,600 |
| 2022/12/29 | 4,880 | 4,940 | 4,850 | 4,940 | +10 | +0.2% | 14,500 |
| 2022/12/28 | 4,940 | 4,965 | 4,900 | 4,930 | -50 | -1% | 16,500 |
| 2022/12/27 | 4,875 | 4,995 | 4,875 | 4,980 | +160 | +3.3% | 16,900 |
| 2022/12/26 | 4,845 | 4,895 | 4,800 | 4,820 | -20 | -0.4% | 15,300 |
| 2022/12/23 | 4,775 | 4,845 | 4,680 | 4,840 | +65 | +1.4% | 25,400 |
| 2022/12/22 | 4,690 | 4,835 | 4,655 | 4,775 | +125 | +2.7% | 32,300 |
| 2022/12/21 | 4,690 | 4,765 | 4,645 | 4,650 | -65 | -1.4% | 37,700 |
| 2022/12/20 | 5,000 | 5,020 | 4,675 | 4,715 | -280 | -5.6% | 40,300 |
| 2022/12/19 | 4,925 | 5,020 | 4,915 | 4,995 | +35 | +0.7% | 14,100 |
| 2022/12/16 | 4,965 | 5,030 | 4,920 | 4,960 | -50 | -1% | 30,200 |
| 2022/12/15 | 5,090 | 5,090 | 5,010 | 5,010 | -70 | -1.4% | 8,600 |
| 2022/12/14 | 5,080 | 5,110 | 5,060 | 5,080 | +30 | +0.6% | 8,200 |
| 2022/12/13 | 5,020 | 5,080 | 4,990 | 5,050 | +30 | +0.6% | 11,000 |
| 2022/12/12 | 4,985 | 5,050 | 4,935 | 5,020 | -10 | -0.2% | 9,400 |
| 2022/12/09 | 5,080 | 5,090 | 4,995 | 5,030 | ±0 | ±0% | 13,500 |
| 2022/12/08 | 5,010 | 5,030 | 4,920 | 5,030 | +20 | +0.4% | 17,700 |
| 2022/12/07 | 4,945 | 5,010 | 4,910 | 5,010 | +35 | +0.7% | 9,800 |
| 2022/12/06 | 5,020 | 5,020 | 4,910 | 4,975 | -65 | -1.3% | 17,900 |
| 2022/12/05 | 5,070 | 5,070 | 5,000 | 5,040 | -20 | -0.4% | 9,400 |
| 2022/12/02 | 5,120 | 5,120 | 5,000 | 5,060 | -70 | -1.4% | 15,700 |
| 2022/12/01 | 5,190 | 5,250 | 5,130 | 5,130 | -20 | -0.4% | 9,900 |
| 2022/11/30 | 5,180 | 5,210 | 5,130 | 5,150 | -70 | -1.3% | 17,100 |
| 2022/11/29 | 5,200 | 5,220 | 5,130 | 5,220 | +20 | +0.4% | 20,100 |
| 2022/11/28 | 5,280 | 5,300 | 5,200 | 5,200 | -60 | -1.1% | 10,200 |
| 2022/11/25 | 5,150 | 5,280 | 5,150 | 5,260 | +80 | +1.5% | 10,300 |
| 2022/11/24 | 5,220 | 5,260 | 5,180 | 5,180 | ±0 | ±0% | 13,700 |
| 2022/11/22 | 5,140 | 5,220 | 5,100 | 5,180 | +50 | +1% | 12,800 |
| 2022/11/21 | 5,110 | 5,150 | 5,010 | 5,130 | +100 | +2% | 17,500 |
| 2022/11/18 | 5,170 | 5,170 | 5,030 | 5,030 | -140 | -2.7% | 20,000 |
| 2022/11/17 | 5,020 | 5,190 | 4,990 | 5,170 | +150 | +3% | 23,700 |
| 2022/11/16 | 5,070 | 5,070 | 4,965 | 5,020 | -90 | -1.8% | 31,600 |
| 2022/11/15 | 5,070 | 5,110 | 4,975 | 5,110 | +50 | +1% | 15,700 |
| 2022/11/14 | 5,130 | 5,180 | 5,060 | 5,060 | -20 | -0.4% | 17,200 |
| 2022/11/11 | 5,110 | 5,180 | 4,990 | 5,080 | +30 | +0.6% | 31,000 |
| 2022/11/10 | 5,080 | 5,100 | 5,000 | 5,050 | -60 | -1.2% | 30,000 |
| 2022/11/09 | 5,340 | 5,350 | 5,110 | 5,110 | -280 | -5.2% | 35,700 |
| 2022/11/08 | 5,410 | 5,490 | 5,360 | 5,390 | ±0 | ±0% | 14,800 |
| 2022/11/07 | 5,410 | 5,420 | 5,330 | 5,390 | -40 | -0.7% | 19,000 |
| 2022/11/04 | 5,550 | 5,610 | 5,430 | 5,430 | -190 | -3.4% | 25,200 |
| 2022/11/02 | 5,680 | 5,720 | 5,600 | 5,620 | -100 | -1.7% | 26,600 |
| 2022/11/01 | 5,850 | 6,120 | 5,710 | 5,720 | ±0 | ±0% | 72,300 |
| 2022/10/31 | 5,850 | 5,850 | 5,630 | 5,720 | -70 | -1.2% | 22,800 |
| 2022/10/28 | 5,700 | 5,830 | 5,700 | 5,790 | +10 | +0.2% | 33,900 |
| 2022/10/27 | 5,730 | 5,810 | 5,700 | 5,780 | +50 | +0.9% | 18,900 |
| 2022/10/26 | 5,750 | 5,790 | 5,690 | 5,730 | +40 | +0.7% | 20,200 |
551～
600
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
