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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 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 |
| 2017/04/27 | 1,080 | 1,093 | 1,073 | 1,093 | +43 | +4.1% | 8,700 |
| 2017/04/26 | 1,047 | 1,056 | 1,047 | 1,050 | +2 | +0.2% | 2,900 |
| 2017/04/25 | 1,040 | 1,048 | 1,040 | 1,048 | +9 | +0.9% | 2,600 |
| 2017/04/24 | 1,039 | 1,055 | 1,038 | 1,039 | -2 | -0.2% | 4,600 |
| 2017/04/21 | 1,048 | 1,055 | 1,035 | 1,041 | -7 | -0.7% | 15,100 |
| 2017/04/20 | 1,069 | 1,069 | 1,048 | 1,048 | -17 | -1.6% | 11,100 |
| 2017/04/19 | 1,058 | 1,066 | 1,058 | 1,065 | -14 | -1.3% | 3,300 |
| 2017/04/18 | 1,090 | 1,090 | 1,079 | 1,079 | ±0 | ±0% | 1,900 |
| 2017/04/17 | 1,073 | 1,083 | 1,061 | 1,079 | +6 | +0.6% | 10,000 |
| 2017/04/14 | 1,089 | 1,090 | 1,073 | 1,073 | -8 | -0.7% | 6,900 |
| 2017/04/13 | 1,075 | 1,085 | 1,070 | 1,081 | -20 | -1.8% | 12,100 |
| 2017/04/12 | 1,090 | 1,120 | 1,064 | 1,101 | -7 | -0.6% | 15,800 |
| 2017/04/11 | 1,114 | 1,114 | 1,087 | 1,108 | -6 | -0.5% | 5,700 |
| 2017/04/10 | 1,091 | 1,120 | 1,090 | 1,114 | +24 | +2.2% | 3,900 |
| 2017/04/07 | 1,080 | 1,130 | 1,071 | 1,090 | ±0 | ±0% | 12,100 |
| 2017/04/06 | 1,130 | 1,131 | 1,081 | 1,090 | -18 | -1.6% | 24,500 |
| 2017/04/05 | 1,088 | 1,108 | 1,080 | 1,108 | +38 | +3.6% | 19,800 |
| 2017/04/04 | 1,068 | 1,080 | 1,065 | 1,070 | ±0 | ±0% | 14,000 |
2001～
2050
件表示中 / 4758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 | 294,500円 | +8.2% | +2.1% | 1.36% | 16.54倍 | 2.71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 |
| ネットスターズ | 114,500円 | +24.3% | - | 0.00% | 96.62倍 | 2.66倍 |
|
ＱＲコード決済に対応のキャッシュレス決済サービス「ＳｔａｒＰａｙ」展開。決済関連ＤＸも |
| サイバセキュリ | 183,800円 | +29.6% | +20.2% | 0.27% | 27.16倍 | 4.84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 |
| ドリームアーツ | 466,000円 | +11.3% | +14.1% | 0.86% | 29.82倍 | 6.88倍 |
|
顧客がプログラミング不要で社内利用アプリを作れるＳａａＳが収益柱、情報共有ソフト併営 |
| ＡＭＩ | 100,000円 | +20.0% | +17.0% | 3.00% | 11.19倍 | 1.27倍 |
|
独自の音声認識技術「アミボイス」を核に各種の業務支援システム・サービスを開発提供する |
市場注目の銘柄
チャート関連のコラム
