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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 2,115 | 2,157 | 2,055 | 2,120 | -78 | -3.5% | 309,700 |
| 2017/07/10 | 2,241 | 2,470 | 2,157 | 2,198 | -42 | -1.9% | 702,400 |
| 2017/07/07 | 2,427 | 2,550 | 2,171 | 2,240 | -87 | -3.7% | 613,800 |
| 2017/07/06 | 2,887 | 2,887 | 2,195 | 2,327 | -60 | -2.5% | 2,818,000 |
| 2017/07/05 | 2,387 | 2,387 | 2,387 | 2,387 | +400 | +20.1% | 63,500 |
| 2017/07/04 | 1,987 | 1,987 | 1,987 | 1,987 | +400 | +25.2% | 54,100 |
| 2017/07/03 | 1,299 | 1,587 | 1,299 | 1,587 | +300 | +23.3% | 113,600 |
| 2017/06/30 | 1,329 | 1,329 | 1,280 | 1,287 | -52 | -3.9% | 32,700 |
| 2017/06/29 | 1,352 | 1,352 | 1,331 | 1,339 | +17 | +1.3% | 3,400 |
| 2017/06/28 | 1,367 | 1,381 | 1,288 | 1,322 | -78 | -5.6% | 16,800 |
| 2017/06/27 | 1,412 | 1,450 | 1,381 | 1,400 | -12 | -0.8% | 17,400 |
| 2017/06/26 | 1,415 | 1,425 | 1,389 | 1,412 | -1 | -0.1% | 7,700 |
| 2017/06/23 | 1,380 | 1,424 | 1,380 | 1,413 | +43 | +3.1% | 30,100 |
| 2017/06/22 | 1,371 | 1,372 | 1,353 | 1,370 | -1 | -0.1% | 12,800 |
| 2017/06/21 | 1,385 | 1,400 | 1,330 | 1,371 | -14 | -1% | 26,100 |
| 2017/06/20 | 1,322 | 1,477 | 1,322 | 1,385 | +70 | +5.3% | 36,300 |
| 2017/06/19 | 1,281 | 1,317 | 1,281 | 1,315 | +33 | +2.6% | 27,100 |
| 2017/06/16 | 1,288 | 1,289 | 1,268 | 1,282 | +15 | +1.2% | 12,300 |
| 2017/06/15 | 1,250 | 1,267 | 1,243 | 1,267 | +18 | +1.4% | 21,900 |
| 2017/06/14 | 1,208 | 1,267 | 1,206 | 1,249 | +44 | +3.7% | 14,900 |
| 2017/06/13 | 1,195 | 1,224 | 1,195 | 1,205 | -9 | -0.7% | 6,800 |
| 2017/06/12 | 1,222 | 1,239 | 1,200 | 1,214 | -26 | -2.1% | 7,600 |
| 2017/06/09 | 1,235 | 1,275 | 1,235 | 1,240 | +10 | +0.8% | 15,900 |
| 2017/06/08 | 1,200 | 1,240 | 1,200 | 1,230 | +36 | +3% | 10,000 |
| 2017/06/07 | 1,181 | 1,195 | 1,181 | 1,194 | +14 | +1.2% | 3,300 |
| 2017/06/06 | 1,248 | 1,248 | 1,180 | 1,180 | -75 | -6% | 6,500 |
| 2017/06/05 | 1,250 | 1,260 | 1,250 | 1,255 | +4 | +0.3% | 19,300 |
| 2017/06/02 | 1,250 | 1,259 | 1,242 | 1,251 | -1 | -0.1% | 23,300 |
| 2017/06/01 | 1,299 | 1,299 | 1,180 | 1,252 | +3 | +0.2% | 51,100 |
| 2017/05/31 | 1,198 | 1,269 | 1,195 | 1,249 | +59 | +5% | 40,200 |
| 2017/05/30 | 1,178 | 1,190 | 1,141 | 1,190 | +12 | +1% | 27,600 |
| 2017/05/29 | 1,149 | 1,178 | 1,149 | 1,178 | +44 | +3.9% | 10,300 |
| 2017/05/26 | 1,131 | 1,136 | 1,130 | 1,134 | +9 | +0.8% | 3,900 |
| 2017/05/25 | 1,129 | 1,134 | 1,125 | 1,125 | ±0 | ±0% | 8,100 |
| 2017/05/24 | 1,122 | 1,125 | 1,121 | 1,125 | +3 | +0.3% | 5,100 |
| 2017/05/23 | 1,115 | 1,122 | 1,115 | 1,122 | +9 | +0.8% | 2,700 |
| 2017/05/22 | 1,128 | 1,128 | 1,108 | 1,113 | +11 | +1% | 3,500 |
| 2017/05/19 | 1,130 | 1,130 | 1,086 | 1,102 | -29 | -2.6% | 10,100 |
| 2017/05/18 | 1,126 | 1,146 | 1,111 | 1,131 | -23 | -2% | 2,500 |
| 2017/05/17 | 1,131 | 1,154 | 1,123 | 1,154 | +24 | +2.1% | 8,600 |
| 2017/05/16 | 1,133 | 1,135 | 1,126 | 1,130 | -1 | -0.1% | 2,500 |
| 2017/05/15 | 1,098 | 1,160 | 1,090 | 1,131 | +34 | +3.1% | 17,800 |
| 2017/05/12 | 1,090 | 1,121 | 1,090 | 1,097 | -23 | -2.1% | 12,000 |
| 2017/05/11 | 1,120 | 1,130 | 1,103 | 1,120 | ±0 | ±0% | 9,400 |
| 2017/05/10 | 1,118 | 1,120 | 1,110 | 1,120 | +7 | +0.6% | 2,300 |
| 2017/05/09 | 1,118 | 1,120 | 1,101 | 1,113 | -5 | -0.4% | 3,300 |
| 2017/05/08 | 1,135 | 1,136 | 1,113 | 1,118 | -3 | -0.3% | 7,300 |
| 2017/05/02 | 1,120 | 1,130 | 1,100 | 1,121 | +5 | +0.4% | 12,100 |
| 2017/05/01 | 1,118 | 1,118 | 1,100 | 1,116 | +18 | +1.6% | 5,000 |
| 2017/04/28 | 1,092 | 1,117 | 1,092 | 1,098 | +5 | +0.5% | 7,100 |
1801～
1850
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
