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 |
|---|---|---|---|---|---|---|---|
| 2022/10/25 | 5,750 | 5,800 | 5,660 | 5,690 | -30 | -0.5% | 21,400 |
| 2022/10/24 | 5,810 | 5,810 | 5,630 | 5,720 | -40 | -0.7% | 29,400 |
| 2022/10/21 | 5,770 | 5,910 | 5,730 | 5,760 | -40 | -0.7% | 28,500 |
| 2022/10/20 | 5,830 | 5,920 | 5,670 | 5,800 | -80 | -1.4% | 44,600 |
| 2022/10/19 | 5,950 | 5,990 | 5,800 | 5,880 | -40 | -0.7% | 44,100 |
| 2022/10/18 | 5,700 | 5,950 | 5,690 | 5,920 | +300 | +5.3% | 61,900 |
| 2022/10/17 | 5,610 | 5,710 | 5,550 | 5,620 | -30 | -0.5% | 20,200 |
| 2022/10/14 | 5,640 | 5,700 | 5,590 | 5,650 | +210 | +3.9% | 31,600 |
| 2022/10/13 | 5,680 | 5,720 | 5,440 | 5,440 | -190 | -3.4% | 40,700 |
| 2022/10/12 | 5,340 | 5,630 | 5,310 | 5,630 | +280 | +5.2% | 43,900 |
| 2022/10/11 | 5,490 | 5,560 | 5,330 | 5,350 | -70 | -1.3% | 28,000 |
| 2022/10/07 | 5,380 | 5,510 | 5,380 | 5,420 | +40 | +0.7% | 24,600 |
| 2022/10/06 | 5,410 | 5,470 | 5,370 | 5,380 | -30 | -0.6% | 17,000 |
| 2022/10/05 | 5,380 | 5,490 | 5,320 | 5,410 | +90 | +1.7% | 33,800 |
| 2022/10/04 | 5,340 | 5,360 | 5,260 | 5,320 | +50 | +0.9% | 24,900 |
| 2022/10/03 | 5,160 | 5,300 | 5,080 | 5,270 | +30 | +0.6% | 28,600 |
| 2022/09/30 | 5,260 | 5,310 | 5,190 | 5,240 | -80 | -1.5% | 23,100 |
| 2022/09/29 | 5,250 | 5,380 | 5,220 | 5,320 | +190 | +3.7% | 26,400 |
| 2022/09/28 | 5,320 | 5,320 | 5,050 | 5,130 | -210 | -3.9% | 40,900 |
| 2022/09/27 | 5,400 | 5,400 | 5,230 | 5,340 | +10 | +0.2% | 23,600 |
| 2022/09/26 | 5,360 | 5,580 | 5,270 | 5,330 | +70 | +1.3% | 69,600 |
| 2022/09/22 | 5,190 | 5,320 | 5,100 | 5,260 | +50 | +1% | 32,600 |
| 2022/09/21 | 5,260 | 5,310 | 5,170 | 5,210 | -50 | -1% | 35,800 |
| 2022/09/20 | 5,400 | 5,440 | 5,250 | 5,260 | -80 | -1.5% | 45,900 |
| 2022/09/16 | 5,210 | 5,380 | 5,190 | 5,340 | +90 | +1.7% | 51,300 |
| 2022/09/15 | 5,350 | 5,350 | 5,230 | 5,250 | ±0 | ±0% | 39,000 |
| 2022/09/14 | 4,930 | 5,270 | 4,930 | 5,250 | +130 | +2.5% | 44,200 |
| 2022/09/13 | 5,000 | 5,190 | 5,000 | 5,120 | +190 | +3.9% | 71,700 |
| 2022/09/12 | 4,855 | 4,930 | 4,800 | 4,930 | +200 | +4.2% | 36,500 |
| 2022/09/09 | 4,600 | 4,775 | 4,600 | 4,730 | +100 | +2.2% | 30,700 |
| 2022/09/08 | 4,670 | 4,695 | 4,595 | 4,630 | +30 | +0.7% | 31,100 |
| 2022/09/07 | 4,685 | 4,685 | 4,520 | 4,600 | -100 | -2.1% | 45,500 |
| 2022/09/06 | 4,720 | 4,780 | 4,690 | 4,700 | -20 | -0.4% | 16,900 |
| 2022/09/05 | 4,760 | 4,815 | 4,710 | 4,720 | -70 | -1.5% | 30,800 |
| 2022/09/02 | 4,905 | 4,950 | 4,790 | 4,790 | -120 | -2.4% | 26,000 |
| 2022/09/01 | 5,010 | 5,050 | 4,910 | 4,910 | -150 | -3% | 14,000 |
| 2022/08/31 | 4,880 | 5,060 | 4,880 | 5,060 | +165 | +3.4% | 27,300 |
| 2022/08/30 | 4,880 | 4,950 | 4,880 | 4,895 | +75 | +1.6% | 22,500 |
| 2022/08/29 | 4,700 | 4,830 | 4,700 | 4,820 | -10 | -0.2% | 16,800 |
| 2022/08/26 | 4,800 | 4,850 | 4,775 | 4,830 | +30 | +0.6% | 14,600 |
| 2022/08/25 | 4,800 | 4,850 | 4,785 | 4,800 | +5 | +0.1% | 16,300 |
| 2022/08/24 | 4,895 | 4,895 | 4,775 | 4,795 | -105 | -2.1% | 27,700 |
| 2022/08/23 | 4,755 | 4,900 | 4,690 | 4,900 | +175 | +3.7% | 27,700 |
| 2022/08/22 | 4,755 | 4,755 | 4,665 | 4,725 | -85 | -1.8% | 25,800 |
| 2022/08/19 | 4,895 | 4,895 | 4,810 | 4,810 | -40 | -0.8% | 12,500 |
| 2022/08/18 | 4,900 | 4,900 | 4,850 | 4,850 | -75 | -1.5% | 22,300 |
| 2022/08/17 | 4,990 | 5,020 | 4,925 | 4,925 | -75 | -1.5% | 18,500 |
| 2022/08/16 | 5,020 | 5,060 | 5,000 | 5,000 | -30 | -0.6% | 12,500 |
| 2022/08/15 | 4,915 | 5,030 | 4,875 | 5,030 | +140 | +2.9% | 26,100 |
| 2022/08/12 | 4,830 | 4,910 | 4,785 | 4,890 | +90 | +1.9% | 27,700 |
601～
650
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
