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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,375 | 1,416 | 1,360 | 1,410 | +5 | +0.4% | 18,100 |
| 2015/06/25 | 1,410 | 1,419.5 | 1,397.5 | 1,405 | -5 | -0.4% | 14,000 |
| 2015/06/24 | 1,435 | 1,437.5 | 1,395 | 1,410 | -24 | -1.7% | 40,400 |
| 2015/06/23 | 1,400 | 1,465 | 1,400 | 1,434 | +28 | +2% | 92,400 |
| 2015/06/22 | 1,400 | 1,410 | 1,400 | 1,406 | +4 | +0.3% | 9,600 |
| 2015/06/19 | 1,414.5 | 1,414.5 | 1,390 | 1,402 | +7 | +0.5% | 9,000 |
| 2015/06/18 | 1,436.5 | 1,436.5 | 1,395 | 1,395 | -17.5 | -1.2% | 13,000 |
| 2015/06/17 | 1,455.5 | 1,490 | 1,382 | 1,412.5 | -62.5 | -4.2% | 37,200 |
| 2015/06/16 | 1,430 | 1,495 | 1,430 | 1,475 | +51.5 | +3.6% | 45,400 |
| 2015/06/15 | 1,398 | 1,423.5 | 1,386 | 1,423.5 | +43.5 | +3.2% | 27,400 |
| 2015/06/12 | 1,343.5 | 1,390 | 1,342.5 | 1,380 | +35.5 | +2.6% | 12,600 |
| 2015/06/11 | 1,353.5 | 1,371 | 1,344.5 | 1,344.5 | -17.5 | -1.3% | 6,800 |
| 2015/06/10 | 1,352.5 | 1,365 | 1,352.5 | 1,362 | -6 | -0.4% | 3,000 |
| 2015/06/09 | 1,385 | 1,385 | 1,358 | 1,368 | -8.5 | -0.6% | 7,000 |
| 2015/06/08 | 1,357.5 | 1,390 | 1,357.5 | 1,376.5 | +23.5 | +1.7% | 7,000 |
| 2015/06/05 | 1,375 | 1,375 | 1,341 | 1,353 | -37 | -2.7% | 15,600 |
| 2015/06/04 | 1,399 | 1,416 | 1,390 | 1,390 | -12.5 | -0.9% | 8,800 |
| 2015/06/03 | 1,400.5 | 1,416 | 1,376.5 | 1,402.5 | -10.5 | -0.7% | 18,000 |
| 2015/06/02 | 1,395 | 1,424.5 | 1,395 | 1,413 | +16.5 | +1.2% | 12,400 |
| 2015/06/01 | 1,384.5 | 1,414.5 | 1,380.5 | 1,396.5 | -9 | -0.6% | 15,600 |
| 2015/05/29 | 1,389.5 | 1,405.5 | 1,372.5 | 1,405.5 | +34.5 | +2.5% | 36,800 |
| 2015/05/28 | 1,395 | 1,397 | 1,371 | 1,371 | +4.5 | +0.3% | 25,200 |
| 2015/05/27 | 1,343.5 | 1,386.5 | 1,343.5 | 1,366.5 | +34 | +2.6% | 14,800 |
| 2015/05/26 | 1,350.5 | 1,360 | 1,330.5 | 1,332.5 | -37.5 | -2.7% | 30,200 |
| 2015/05/25 | 1,328.5 | 1,394 | 1,326 | 1,370 | +24.5 | +1.8% | 16,400 |
| 2015/05/22 | 1,375.5 | 1,375.5 | 1,340 | 1,345.5 | -34.5 | -2.5% | 38,000 |
| 2015/05/21 | 1,417 | 1,422.5 | 1,368 | 1,380 | -47 | -3.3% | 35,400 |
| 2015/05/20 | 1,440 | 1,455 | 1,413.5 | 1,427 | -11.5 | -0.8% | 16,000 |
| 2015/05/19 | 1,424.5 | 1,455 | 1,404 | 1,438.5 | +6 | +0.4% | 28,600 |
| 2015/05/18 | 1,592.5 | 1,592.5 | 1,410 | 1,432.5 | -65 | -4.3% | 87,000 |
| 2015/05/15 | 1,587.5 | 1,607.5 | 1,467.5 | 1,497.5 | +105 | +7.5% | 163,600 |
| 2015/05/14 | 1,284 | 1,400 | 1,284 | 1,392.5 | +108.5 | +8.5% | 22,400 |
| 2015/05/13 | 1,300 | 1,300 | 1,260 | 1,284 | -6 | -0.5% | 6,400 |
| 2015/05/12 | 1,314.5 | 1,314.5 | 1,290 | 1,290 | -25 | -1.9% | 2,600 |
| 2015/05/11 | 1,302 | 1,324 | 1,278 | 1,315 | +15 | +1.2% | 11,200 |
| 2015/05/08 | 1,295.5 | 1,312.5 | 1,295.5 | 1,300 | +4.5 | +0.3% | 11,200 |
| 2015/05/07 | 1,290 | 1,311 | 1,272.5 | 1,295.5 | -69.5 | -5.1% | 11,000 |
| 2015/05/01 | 1,367.5 | 1,380 | 1,341.5 | 1,365 | -24.5 | -1.8% | 18,200 |
| 2015/04/30 | 1,314.5 | 1,395.5 | 1,314 | 1,389.5 | +25 | +1.8% | 15,400 |
| 2015/04/28 | 1,374.5 | 1,380 | 1,325 | 1,364.5 | -4.5 | -0.3% | 11,600 |
| 2015/04/27 | 1,418 | 1,418 | 1,358 | 1,369 | -63.5 | -4.4% | 11,600 |
| 2015/04/24 | 1,431 | 1,450 | 1,407 | 1,432.5 | -8 | -0.6% | 6,400 |
| 2015/04/23 | 1,435 | 1,455 | 1,433 | 1,440.5 | -24 | -1.6% | 9,000 |
| 2015/04/22 | 1,393.5 | 1,474.5 | 1,371 | 1,464.5 | +96 | +7% | 15,800 |
| 2015/04/21 | 1,404.5 | 1,409.5 | 1,354 | 1,368.5 | -53.5 | -3.8% | 33,800 |
| 2015/04/20 | 1,449.5 | 1,474.5 | 1,404 | 1,422 | -46.5 | -3.2% | 40,600 |
| 2015/04/17 | 1,444.5 | 1,478 | 1,410 | 1,468.5 | -1.5 | -0.1% | 28,800 |
| 2015/04/16 | 1,375 | 1,485 | 1,370.5 | 1,470 | +120 | +8.9% | 81,200 |
| 2015/04/15 | 1,295.5 | 1,350 | 1,284 | 1,350 | +55 | +4.2% | 36,600 |
| 2015/04/14 | 1,282.5 | 1,299.5 | 1,268 | 1,295 | +10.5 | +0.8% | 14,200 |
2301～
2350
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
