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 |
|---|---|---|---|---|---|---|---|
| 2017/04/10 | 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 |
| 2017/04/03 | 1,058 | 1,070 | 1,055 | 1,070 | +12 | +1.1% | 3,800 |
| 2017/03/31 | 1,050 | 1,058 | 1,046 | 1,058 | +17 | +1.6% | 10,600 |
| 2017/03/30 | 1,048 | 1,056 | 1,041 | 1,041 | -7 | -0.7% | 4,500 |
| 2017/03/29 | 1,046 | 1,058 | 1,043 | 1,048 | ±0 | ±0% | 1,800 |
| 2017/03/28 | 1,050 | 1,050 | 1,042 | 1,048 | +2 | +0.2% | 2,400 |
| 2017/03/27 | 1,061 | 1,061 | 1,044 | 1,046 | -12 | -1.1% | 3,100 |
| 2017/03/24 | 1,049 | 1,058 | 1,049 | 1,058 | +3 | +0.3% | 1,700 |
| 2017/03/23 | 1,049 | 1,055 | 1,049 | 1,055 | ±0 | ±0% | 600 |
| 2017/03/22 | 1,069 | 1,069 | 1,044 | 1,055 | -16 | -1.5% | 9,600 |
| 2017/03/21 | 1,032 | 1,071 | 1,032 | 1,071 | +40 | +3.9% | 9,800 |
| 2017/03/17 | 1,046 | 1,046 | 1,031 | 1,031 | ±0 | ±0% | 2,800 |
| 2017/03/16 | 1,021 | 1,040 | 1,021 | 1,031 | +8 | +0.8% | 5,300 |
| 2017/03/15 | 1,051 | 1,056 | 1,019 | 1,023 | -30 | -2.8% | 18,900 |
| 2017/03/14 | 1,054 | 1,057 | 1,049 | 1,053 | -5 | -0.5% | 8,500 |
| 2017/03/13 | 1,069 | 1,069 | 1,058 | 1,058 | -10 | -0.9% | 5,800 |
| 2017/03/10 | 1,067 | 1,068 | 1,050 | 1,068 | +16 | +1.5% | 9,400 |
| 2017/03/09 | 1,063 | 1,063 | 1,050 | 1,052 | +2 | +0.2% | 1,900 |
| 2017/03/08 | 1,063 | 1,063 | 1,049 | 1,050 | -5 | -0.5% | 2,800 |
| 2017/03/07 | 1,070 | 1,078 | 1,035 | 1,055 | -14 | -1.3% | 15,300 |
| 2017/03/06 | 1,055 | 1,070 | 1,046 | 1,069 | +10 | +0.9% | 23,800 |
| 2017/03/03 | 1,059 | 1,059 | 1,051 | 1,059 | +4 | +0.4% | 3,200 |
| 2017/03/02 | 1,064 | 1,064 | 1,047 | 1,055 | +10 | +1% | 7,700 |
| 2017/03/01 | 1,055 | 1,055 | 1,043 | 1,045 | -20 | -1.9% | 11,500 |
| 2017/02/28 | 1,052 | 1,065 | 1,050 | 1,065 | +14 | +1.3% | 9,700 |
| 2017/02/27 | 1,056 | 1,059 | 1,041 | 1,051 | -23 | -2.1% | 22,600 |
| 2017/02/24 | 1,079 | 1,080 | 1,067 | 1,074 | -6 | -0.6% | 9,200 |
| 2017/02/23 | 1,070 | 1,088 | 1,063 | 1,080 | +12 | +1.1% | 11,400 |
| 2017/02/22 | 1,046 | 1,068 | 1,043 | 1,068 | +27 | +2.6% | 18,800 |
| 2017/02/21 | 1,044 | 1,053 | 1,036 | 1,041 | -3 | -0.3% | 14,000 |
| 2017/02/20 | 1,040 | 1,049 | 1,030 | 1,044 | +5 | +0.5% | 5,100 |
| 2017/02/17 | 1,056 | 1,059 | 1,039 | 1,039 | -17 | -1.6% | 17,300 |
| 2017/02/16 | 1,074 | 1,085 | 1,046 | 1,056 | -14 | -1.3% | 21,500 |
| 2017/02/15 | 1,108 | 1,119 | 1,064 | 1,070 | -39 | -3.5% | 27,800 |
| 2017/02/14 | 1,151 | 1,151 | 1,108 | 1,109 | -63 | -5.4% | 23,300 |
| 2017/02/13 | 1,150 | 1,178 | 1,148 | 1,172 | -19 | -1.6% | 10,000 |
| 2017/02/10 | 1,200 | 1,205 | 1,188 | 1,191 | -9 | -0.8% | 5,200 |
| 2017/02/09 | 1,172 | 1,224 | 1,172 | 1,200 | +5 | +0.4% | 4,800 |
| 2017/02/08 | 1,196 | 1,196 | 1,169 | 1,195 | +10 | +0.8% | 8,700 |
| 2017/02/07 | 1,199 | 1,199 | 1,168 | 1,185 | -12 | -1% | 2,000 |
| 2017/02/06 | 1,151 | 1,197 | 1,151 | 1,197 | +56 | +4.9% | 3,800 |
| 2017/02/03 | 1,153 | 1,154 | 1,131 | 1,141 | -12 | -1% | 7,900 |
| 2017/02/02 | 1,181 | 1,188 | 1,152 | 1,153 | -16 | -1.4% | 4,400 |
| 2017/02/01 | 1,199 | 1,199 | 1,155 | 1,169 | -18 | -1.5% | 2,800 |
| 2017/01/31 | 1,193 | 1,214 | 1,187 | 1,187 | ±0 | ±0% | 13,800 |
| 2017/01/30 | 1,144 | 1,230 | 1,135 | 1,187 | +65 | +5.8% | 37,000 |
2001～
2050
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
