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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 2024/06/26 | 3,200 | 3,270 | 3,170 | 3,235 | +65 | +2.1% | 22,900 |
| 2024/06/25 | 3,165 | 3,190 | 3,145 | 3,170 | ±0 | ±0% | 10,900 |
| 2024/06/24 | 3,180 | 3,225 | 3,135 | 3,170 | +35 | +1.1% | 24,300 |
| 2024/06/21 | 3,120 | 3,185 | 3,115 | 3,135 | +15 | +0.5% | 23,300 |
| 2024/06/20 | 3,150 | 3,200 | 3,105 | 3,120 | -35 | -1.1% | 18,000 |
| 2024/06/19 | 3,080 | 3,200 | 3,080 | 3,155 | +75 | +2.4% | 29,400 |
| 2024/06/18 | 3,000 | 3,150 | 2,998 | 3,080 | +80 | +2.7% | 30,100 |
| 2024/06/17 | 3,005 | 3,005 | 2,960 | 3,000 | ±0 | ±0% | 34,600 |
| 2024/06/14 | 2,890 | 3,015 | 2,890 | 3,000 | +106 | +3.7% | 22,400 |
| 2024/06/13 | 2,906 | 2,937 | 2,890 | 2,894 | -11 | -0.4% | 14,400 |
| 2024/06/12 | 2,920 | 2,966 | 2,902 | 2,905 | -35 | -1.2% | 12,100 |
| 2024/06/11 | 2,986 | 2,986 | 2,922 | 2,940 | -46 | -1.5% | 20,300 |
151～
200
件表示中 / 4663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 | 275,600円 | +10.1% | +1.4% | 1.27% | 17.77倍 | 2.55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 |
| Ｄ Ｓ | 133,700円 | +6.3% | +8.9% | 4.49% | 10.33倍 | 3.27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 |
| ＶＲＡＩＮ | 178,000円 | +49.9% | +55.8% | 0.00% | 33.70倍 | 16.02倍 |
|
製造現場に設置するＡＩ外観検査システムを開発・販売、製造業向けＤＸコンサルも手がける |
| エイチームＨＤ | 89,800円 | +4.5% | +64.2% | 2.45% | 29.77倍 | 1.65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 |
| ファインデクス | 66,500円 | +3.1% | -1.9% | 2.56% | 15.37倍 | 3.04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 |
市場注目の銘柄
チャート関連のコラム
