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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 3,750 | 3,910 | 3,660 | 3,890 | +160 | +4.3% | 139,600 |
| 2018/02/20 | 3,575 | 3,745 | 3,520 | 3,730 | +85 | +2.3% | 104,300 |
| 2018/02/19 | 3,440 | 3,645 | 3,400 | 3,645 | +305 | +9.1% | 104,900 |
| 2018/02/16 | 3,470 | 3,470 | 3,305 | 3,340 | -50 | -1.5% | 76,700 |
| 2018/02/15 | 3,275 | 3,395 | 3,225 | 3,390 | +235 | +7.4% | 67,000 |
| 2018/02/14 | 3,145 | 3,330 | 3,060 | 3,155 | +45 | +1.4% | 77,800 |
| 2018/02/13 | 3,545 | 3,545 | 3,025 | 3,110 | -320 | -9.3% | 151,200 |
| 2018/02/09 | 3,045 | 3,465 | 2,935 | 3,430 | +175 | +5.4% | 247,900 |
| 2018/02/08 | 3,070 | 3,255 | 2,911 | 3,255 | +502 | +18.2% | 186,900 |
| 2018/02/07 | 3,135 | 3,135 | 2,753 | 2,753 | +37 | +1.4% | 107,700 |
| 2018/02/06 | 2,900 | 2,999 | 2,650 | 2,716 | -474 | -14.9% | 163,400 |
| 2018/02/05 | 3,080 | 3,215 | 3,080 | 3,190 | -90 | -2.7% | 54,500 |
| 2018/02/02 | 3,260 | 3,280 | 3,150 | 3,280 | +45 | +1.4% | 39,400 |
| 2018/02/01 | 3,230 | 3,300 | 3,150 | 3,235 | +30 | +0.9% | 52,100 |
| 2018/01/31 | 3,170 | 3,315 | 3,150 | 3,205 | -85 | -2.6% | 83,900 |
| 2018/01/30 | 3,390 | 3,400 | 3,235 | 3,290 | -120 | -3.5% | 82,600 |
| 2018/01/29 | 3,530 | 3,630 | 3,390 | 3,410 | -120 | -3.4% | 66,900 |
| 2018/01/26 | 3,650 | 3,665 | 3,520 | 3,530 | -85 | -2.4% | 63,200 |
| 2018/01/25 | 3,575 | 3,670 | 3,480 | 3,615 | -15 | -0.4% | 64,900 |
| 2018/01/24 | 3,700 | 3,780 | 3,580 | 3,630 | -70 | -1.9% | 94,600 |
| 2018/01/23 | 3,770 | 3,895 | 3,660 | 3,700 | -55 | -1.5% | 187,700 |
| 2018/01/22 | 3,700 | 3,880 | 3,625 | 3,755 | +190 | +5.3% | 198,700 |
| 2018/01/19 | 3,510 | 3,630 | 3,510 | 3,565 | +95 | +2.7% | 105,500 |
| 2018/01/18 | 3,490 | 3,670 | 3,390 | 3,470 | +30 | +0.9% | 109,900 |
| 2018/01/17 | 3,390 | 3,465 | 3,355 | 3,440 | +15 | +0.4% | 58,600 |
| 2018/01/16 | 3,555 | 3,555 | 3,365 | 3,425 | -165 | -4.6% | 109,300 |
| 2018/01/15 | 3,435 | 3,640 | 3,305 | 3,590 | +120 | +3.5% | 187,900 |
| 2018/01/12 | 3,760 | 3,760 | 3,410 | 3,470 | -205 | -5.6% | 129,500 |
| 2018/01/11 | 3,720 | 3,975 | 3,610 | 3,675 | -10 | -0.3% | 172,100 |
| 2018/01/10 | 4,100 | 4,270 | 3,620 | 3,685 | -365 | -9% | 288,900 |
| 2018/01/09 | 3,950 | 4,100 | 3,940 | 4,050 | +225 | +5.9% | 169,400 |
| 2018/01/05 | 3,700 | 3,910 | 3,560 | 3,825 | +175 | +4.8% | 94,100 |
| 2018/01/04 | 3,715 | 3,850 | 3,615 | 3,650 | +120 | +3.4% | 103,900 |
| 2017/12/29 | 3,585 | 3,595 | 3,525 | 3,530 | -25 | -0.7% | 35,500 |
| 2017/12/28 | 3,665 | 3,750 | 3,520 | 3,555 | -135 | -3.7% | 114,500 |
| 2017/12/27 | 3,540 | 3,755 | 3,500 | 3,690 | +285 | +8.4% | 175,100 |
| 2017/12/26 | 3,500 | 3,625 | 3,380 | 3,405 | -75 | -2.2% | 148,600 |
| 2017/12/25 | 3,360 | 3,665 | 3,360 | 3,480 | +135 | +4% | 244,400 |
| 2017/12/22 | 3,135 | 3,355 | 2,995 | 3,345 | +165 | +5.2% | 165,500 |
| 2017/12/21 | 2,885 | 3,250 | 2,790 | 3,180 | +267 | +9.2% | 179,400 |
| 2017/12/20 | 2,974 | 3,020 | 2,908 | 2,913 | -61 | -2.1% | 36,600 |
| 2017/12/19 | 2,826 | 2,989 | 2,770 | 2,974 | +132 | +4.6% | 65,500 |
| 2017/12/18 | 2,932 | 2,979 | 2,721 | 2,842 | -66 | -2.3% | 93,000 |
| 2017/12/15 | 2,965 | 3,030 | 2,881 | 2,908 | -80 | -2.7% | 74,700 |
| 2017/12/14 | 2,910 | 3,000 | 2,861 | 2,988 | +74 | +2.5% | 172,000 |
| 2017/12/13 | 2,795 | 3,005 | 2,781 | 2,914 | +119 | +4.3% | 130,000 |
| 2017/12/12 | 2,880 | 2,965 | 2,722 | 2,795 | -71 | -2.5% | 117,800 |
| 2017/12/11 | 2,760 | 2,925 | 2,672 | 2,866 | +105 | +3.8% | 159,400 |
| 2017/12/08 | 2,580 | 2,897 | 2,552 | 2,761 | +251 | +10% | 312,100 |
| 2017/12/07 | 2,304 | 2,565 | 2,304 | 2,510 | +230 | +10.1% | 141,600 |
1651～
1700
件表示中 / 4576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 | 361,000円 | +10.1% | +1.4% | 0.97% | 23.49倍 | 3.57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 |
| システムリサーチ | 145,100円 | +14.6% | +12.5% | 2.76% | 10.94倍 | 2.29倍 |
|
独立系ＳＩ。製造業を中心に企業向け情報システム構築と保守・運用。トヨタＧ向けが約３割 |
| カナミックＮ | 48,800円 | +11.8% | +10.6% | 1.54% | 21.05倍 | 6.04倍 |
|
自治体、医師会、介護事業者向けクラウドサービスが主柱。Ｍ＆Ａで２４時間ジムやＷｅｂ開発も |
| 日本通信 | 14,000円 | +16.2% | -45.1% | 0.00% | 47.46倍 | 7.45倍 |
|
仮想移動体通信事業者（ＭＶＮＯ）の先駆。ＭＶＮＥも。前橋市などで電子証明事業へ注力中 |
| ソリトン | 117,500円 | -3.5% | -26.3% | 4.43% | 15.23倍 | 1.92倍 |
|
セキュリティ対策ソフトとシステム構築が柱。映像伝送や人感センサーなど育成。技術力定評 |
市場注目の銘柄
チャート関連のコラム
