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 |
|---|---|---|---|---|---|---|---|
| 2018/04/16 | 3,080 | 3,110 | 2,840 | 2,846 | -234 | -7.6% | 77,100 |
| 2018/04/13 | 3,070 | 3,100 | 3,010 | 3,080 | +20 | +0.7% | 33,100 |
| 2018/04/12 | 3,165 | 3,200 | 3,035 | 3,060 | -100 | -3.2% | 31,400 |
| 2018/04/11 | 3,255 | 3,295 | 3,145 | 3,160 | -85 | -2.6% | 23,400 |
| 2018/04/10 | 3,200 | 3,280 | 3,170 | 3,245 | +60 | +1.9% | 22,900 |
| 2018/04/09 | 3,165 | 3,235 | 3,135 | 3,185 | -5 | -0.2% | 16,800 |
| 2018/04/06 | 3,280 | 3,320 | 3,160 | 3,190 | -120 | -3.6% | 32,400 |
| 2018/04/05 | 3,375 | 3,375 | 3,290 | 3,310 | -40 | -1.2% | 12,400 |
| 2018/04/04 | 3,430 | 3,430 | 3,310 | 3,350 | -60 | -1.8% | 23,500 |
| 2018/04/03 | 3,350 | 3,445 | 3,340 | 3,410 | -15 | -0.4% | 18,200 |
| 2018/04/02 | 3,390 | 3,505 | 3,370 | 3,425 | +35 | +1% | 32,700 |
| 2018/03/30 | 3,310 | 3,450 | 3,310 | 3,390 | +110 | +3.4% | 27,000 |
| 2018/03/29 | 3,480 | 3,485 | 3,275 | 3,280 | -75 | -2.2% | 24,500 |
| 2018/03/28 | 3,380 | 3,465 | 3,310 | 3,355 | -95 | -2.8% | 16,800 |
| 2018/03/27 | 3,405 | 3,470 | 3,375 | 3,450 | +115 | +3.4% | 37,200 |
| 2018/03/26 | 3,140 | 3,345 | 3,030 | 3,335 | +125 | +3.9% | 49,000 |
| 2018/03/23 | 3,175 | 3,270 | 3,150 | 3,210 | -175 | -5.2% | 54,200 |
| 2018/03/22 | 3,425 | 3,510 | 3,360 | 3,385 | -35 | -1% | 31,900 |
| 2018/03/20 | 3,450 | 3,580 | 3,420 | 3,420 | -215 | -5.9% | 71,400 |
| 2018/03/19 | 3,640 | 3,665 | 3,405 | 3,635 | +60 | +1.7% | 60,900 |
| 2018/03/16 | 3,720 | 3,730 | 3,560 | 3,575 | -145 | -3.9% | 37,100 |
| 2018/03/15 | 3,740 | 3,740 | 3,630 | 3,720 | -55 | -1.5% | 47,400 |
| 2018/03/14 | 3,740 | 3,810 | 3,635 | 3,775 | +55 | +1.5% | 40,800 |
| 2018/03/13 | 3,560 | 3,740 | 3,500 | 3,720 | +125 | +3.5% | 61,600 |
| 2018/03/12 | 3,720 | 3,765 | 3,500 | 3,595 | -55 | -1.5% | 78,000 |
| 2018/03/09 | 3,900 | 3,920 | 3,575 | 3,650 | -255 | -6.5% | 115,000 |
| 2018/03/08 | 3,705 | 3,930 | 3,665 | 3,905 | +175 | +4.7% | 89,400 |
| 2018/03/07 | 3,660 | 3,810 | 3,600 | 3,730 | +100 | +2.8% | 78,800 |
| 2018/03/06 | 3,465 | 3,665 | 3,430 | 3,630 | +265 | +7.9% | 56,700 |
| 2018/03/05 | 3,475 | 3,515 | 3,155 | 3,365 | -155 | -4.4% | 85,100 |
| 2018/03/02 | 3,520 | 3,580 | 3,475 | 3,520 | -110 | -3% | 53,600 |
| 2018/03/01 | 3,645 | 3,680 | 3,580 | 3,630 | -85 | -2.3% | 32,100 |
| 2018/02/28 | 3,530 | 3,725 | 3,520 | 3,715 | +130 | +3.6% | 59,100 |
| 2018/02/27 | 3,615 | 3,650 | 3,500 | 3,585 | -5 | -0.1% | 62,000 |
| 2018/02/26 | 3,750 | 3,750 | 3,555 | 3,590 | -185 | -4.9% | 94,500 |
| 2018/02/23 | 3,900 | 3,930 | 3,715 | 3,775 | -105 | -2.7% | 97,000 |
| 2018/02/22 | 3,895 | 3,965 | 3,750 | 3,880 | -10 | -0.3% | 130,200 |
| 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 |
1751～
1800
件表示中 / 4713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 | 308,500円 | +10.1% | +1.4% | 1.13% | 19.55倍 | 2.81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 |
| ファインデクス | 75,600円 | +3.1% | -1.9% | 2.25% | 17.26倍 | 3.41倍 |
|
大学病院など大病院に医療用データ管理システムを提供。一般産業向けに文書管理システムも |
| サイバセキュリ | 193,200円 | +29.6% | +20.2% | 0.26% | 28.52倍 | 11.85倍 |
|
Ｗｅｂサイトをサイバー攻撃から守るＷＡＦ「攻撃遮断くん」で国内首位。管理・運用代行も |
| アドソル | 111,700円 | +6.1% | +10.4% | 3.31% | 15.48倍 | 2.83倍 |
|
電力やガスなどのシステム開発に強み。ＤＸ関連案件の比率高まる。グローバル協業を強化 |
| カナミックＮ | 41,400円 | +11.8% | +10.6% | 1.81% | 17.86倍 | 4.85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 |
市場注目の銘柄
チャート関連のコラム
