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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 3,500 | 3,535 | 3,360 | 3,370 | -145 | -4.1% | 15,800 |
| 2024/09/05 | 3,530 | 3,545 | 3,430 | 3,515 | -20 | -0.6% | 20,700 |
| 2024/09/04 | 3,635 | 3,660 | 3,500 | 3,535 | -165 | -4.5% | 33,400 |
| 2024/09/03 | 3,670 | 3,715 | 3,665 | 3,700 | +60 | +1.6% | 14,900 |
| 2024/09/02 | 3,820 | 3,830 | 3,630 | 3,640 | -180 | -4.7% | 20,400 |
| 2024/08/30 | 3,745 | 3,830 | 3,730 | 3,820 | +125 | +3.4% | 20,200 |
| 2024/08/29 | 3,685 | 3,755 | 3,670 | 3,695 | +25 | +0.7% | 10,400 |
| 2024/08/28 | 3,705 | 3,750 | 3,665 | 3,670 | -25 | -0.7% | 9,800 |
| 2024/08/27 | 3,685 | 3,730 | 3,660 | 3,695 | +15 | +0.4% | 9,900 |
| 2024/08/26 | 3,595 | 3,680 | 3,525 | 3,680 | +125 | +3.5% | 12,000 |
| 2024/08/23 | 3,565 | 3,620 | 3,555 | 3,555 | -10 | -0.3% | 4,500 |
| 2024/08/22 | 3,645 | 3,650 | 3,495 | 3,565 | -60 | -1.7% | 11,500 |
| 2024/08/21 | 3,490 | 3,645 | 3,490 | 3,625 | +100 | +2.8% | 15,300 |
| 2024/08/20 | 3,385 | 3,535 | 3,385 | 3,525 | +160 | +4.8% | 25,400 |
| 2024/08/19 | 3,470 | 3,470 | 3,355 | 3,365 | -105 | -3% | 14,400 |
| 2024/08/16 | 3,470 | 3,500 | 3,380 | 3,470 | ±0 | ±0% | 15,000 |
| 2024/08/15 | 3,510 | 3,535 | 3,450 | 3,470 | -40 | -1.1% | 9,600 |
| 2024/08/14 | 3,620 | 3,620 | 3,485 | 3,510 | -40 | -1.1% | 12,400 |
| 2024/08/13 | 3,450 | 3,565 | 3,420 | 3,550 | +160 | +4.7% | 20,400 |
| 2024/08/09 | 3,360 | 3,450 | 3,300 | 3,390 | +100 | +3% | 20,900 |
| 2024/08/08 | 3,355 | 3,455 | 3,260 | 3,290 | -110 | -3.2% | 39,700 |
| 2024/08/07 | 3,360 | 3,505 | 3,260 | 3,400 | -35 | -1% | 29,900 |
| 2024/08/06 | 3,360 | 3,600 | 3,360 | 3,435 | +215 | +6.7% | 40,500 |
| 2024/08/05 | 3,400 | 3,550 | 3,110 | 3,220 | -325 | -9.2% | 44,300 |
| 2024/08/02 | 3,740 | 3,800 | 3,525 | 3,545 | -405 | -10.3% | 63,200 |
| 2024/08/01 | 3,480 | 3,955 | 3,445 | 3,950 | +410 | +11.6% | 97,800 |
| 2024/07/31 | 3,490 | 3,575 | 3,430 | 3,540 | +10 | +0.3% | 31,900 |
| 2024/07/30 | 3,635 | 3,635 | 3,530 | 3,530 | -90 | -2.5% | 16,700 |
| 2024/07/29 | 3,590 | 3,620 | 3,540 | 3,620 | +95 | +2.7% | 14,300 |
| 2024/07/26 | 3,535 | 3,640 | 3,525 | 3,525 | ±0 | ±0% | 14,200 |
| 2024/07/25 | 3,560 | 3,615 | 3,525 | 3,525 | -70 | -1.9% | 16,300 |
| 2024/07/24 | 3,690 | 3,690 | 3,595 | 3,595 | -75 | -2% | 10,200 |
| 2024/07/23 | 3,595 | 3,670 | 3,570 | 3,670 | +130 | +3.7% | 15,900 |
| 2024/07/22 | 3,565 | 3,655 | 3,520 | 3,540 | -55 | -1.5% | 17,000 |
| 2024/07/19 | 3,620 | 3,645 | 3,595 | 3,595 | -55 | -1.5% | 19,200 |
| 2024/07/18 | 3,815 | 3,830 | 3,640 | 3,650 | -200 | -5.2% | 26,500 |
| 2024/07/17 | 3,810 | 3,855 | 3,775 | 3,850 | +100 | +2.7% | 18,800 |
| 2024/07/16 | 3,760 | 3,820 | 3,705 | 3,750 | +30 | +0.8% | 18,400 |
| 2024/07/12 | 3,540 | 3,765 | 3,540 | 3,720 | +180 | +5.1% | 42,000 |
| 2024/07/11 | 3,590 | 3,590 | 3,500 | 3,540 | -5 | -0.1% | 25,500 |
| 2024/07/10 | 3,565 | 3,625 | 3,515 | 3,545 | -20 | -0.6% | 22,200 |
| 2024/07/09 | 3,470 | 3,565 | 3,460 | 3,565 | +115 | +3.3% | 27,500 |
| 2024/07/08 | 3,365 | 3,450 | 3,365 | 3,450 | +70 | +2.1% | 14,000 |
| 2024/07/05 | 3,300 | 3,425 | 3,300 | 3,380 | +60 | +1.8% | 18,600 |
| 2024/07/04 | 3,370 | 3,370 | 3,310 | 3,320 | -60 | -1.8% | 17,000 |
| 2024/07/03 | 3,390 | 3,410 | 3,355 | 3,380 | -5 | -0.1% | 17,100 |
| 2024/07/02 | 3,345 | 3,385 | 3,300 | 3,385 | +50 | +1.5% | 19,800 |
| 2024/07/01 | 3,350 | 3,380 | 3,295 | 3,335 | +40 | +1.2% | 22,200 |
| 2024/06/28 | 3,330 | 3,330 | 3,255 | 3,295 | -45 | -1.3% | 20,200 |
| 2024/06/27 | 3,240 | 3,360 | 3,240 | 3,340 | +105 | +3.2% | 33,300 |
51～
100
件表示中 / 4575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 | 345,000円 | +10.1% | +1.4% | 1.01% | 22.45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 |
| オルツ | 65,900円 | +34.9% | - | 0.00% | - | 19.44倍 |
|
- |
| ブレインＰ | 100,800円 | +11.7% | +3.2% | 0.79% | 23.75倍 | 3.91倍 |
|
ＡＩを活用した企業データ分析やシステム開発を含むコンサルが主。関連ソフト開発や販売も |
| 構造計画 | 406,500円 | - | - | 3.94% | 11.07倍 | - |
|
独立系ＳＩの持株会社。傘下に祖業の構造計算。防災コンサル、住宅ＳＩに実績。クラウド育成中 |
| オープンドア | 71,000円 | +5.4% | - | 0.00% | 220.50倍 | 4.59倍 |
|
格安旅行商品等を網羅した比較サイト「トラベルコ」が柱。若い女性利用多い。伝統工芸品紹介も |
市場注目の銘柄
チャート関連のコラム
