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 |
|---|---|---|---|---|---|---|---|
| 2015/08/19 | 1,210 | 1,219 | 1,168 | 1,168 | -28 | -2.3% | 17,600 |
| 2015/08/18 | 1,251 | 1,251 | 1,176 | 1,196 | -63 | -5% | 42,400 |
| 2015/08/17 | 1,300 | 1,310 | 1,255 | 1,259 | -33 | -2.6% | 31,400 |
| 2015/08/14 | 1,400 | 1,430 | 1,251 | 1,292 | -88 | -6.4% | 102,800 |
| 2015/08/13 | 1,341 | 1,396 | 1,311 | 1,380 | +69 | +5.3% | 76,200 |
| 2015/08/12 | 1,337 | 1,337 | 1,300 | 1,311 | -23 | -1.7% | 16,800 |
| 2015/08/11 | 1,294 | 1,340 | 1,282 | 1,334 | +55 | +4.3% | 14,300 |
| 2015/08/10 | 1,235 | 1,300 | 1,235 | 1,279 | +41 | +3.3% | 6,300 |
| 2015/08/07 | 1,271 | 1,271 | 1,216 | 1,238 | -28 | -2.2% | 11,100 |
| 2015/08/06 | 1,300 | 1,300 | 1,262 | 1,266 | -33 | -2.5% | 9,500 |
| 2015/08/05 | 1,290 | 1,319 | 1,285 | 1,299 | +29 | +2.3% | 8,800 |
| 2015/08/04 | 1,264 | 1,275 | 1,264 | 1,270 | +7 | +0.6% | 5,900 |
| 2015/08/03 | 1,287 | 1,287 | 1,263 | 1,263 | +6 | +0.5% | 2,500 |
| 2015/07/31 | 1,269 | 1,285 | 1,257 | 1,257 | -29 | -2.3% | 6,900 |
| 2015/07/30 | 1,349 | 1,349 | 1,286 | 1,286 | -8 | -0.6% | 10,400 |
| 2015/07/29 | 1,343 | 1,363 | 1,282 | 1,294 | -49 | -3.6% | 4,900 |
| 2015/07/28 | 1,280 | 1,367 | 1,263 | 1,343 | +47 | +3.6% | 9,200 |
| 2015/07/27 | 1,334 | 1,334 | 1,288 | 1,296 | -38 | -2.8% | 10,300 |
| 2015/07/24 | 1,380 | 1,380 | 1,331 | 1,334 | -38 | -2.8% | 6,300 |
| 2015/07/23 | 1,300 | 1,398 | 1,289 | 1,372 | +86 | +6.7% | 40,400 |
| 2015/07/22 | 1,266 | 1,300 | 1,266 | 1,286 | +20 | +1.6% | 10,700 |
| 2015/07/21 | 1,272 | 1,289 | 1,260 | 1,266 | +8 | +0.6% | 9,700 |
| 2015/07/17 | 1,278 | 1,278 | 1,257 | 1,258 | -20 | -1.6% | 5,000 |
| 2015/07/16 | 1,279 | 1,300 | 1,265 | 1,278 | +20 | +1.6% | 8,000 |
| 2015/07/15 | 1,272 | 1,285 | 1,252 | 1,258 | +11 | +0.9% | 8,100 |
| 2015/07/14 | 1,280 | 1,280 | 1,217 | 1,247 | +12 | +1% | 15,400 |
| 2015/07/13 | 1,280 | 1,280 | 1,235 | 1,235 | +7 | +0.6% | 13,200 |
| 2015/07/10 | 1,255 | 1,268 | 1,226 | 1,228 | -57 | -4.4% | 16,100 |
| 2015/07/09 | 1,248 | 1,310 | 1,112 | 1,285 | -36 | -2.7% | 33,700 |
| 2015/07/08 | 1,365 | 1,365 | 1,281 | 1,321 | -60 | -4.3% | 23,000 |
| 2015/07/07 | 1,397 | 1,430 | 1,360 | 1,381 | -13 | -0.9% | 10,400 |
| 2015/07/06 | 1,390 | 1,440 | 1,360 | 1,394 | -66 | -4.5% | 16,000 |
| 2015/07/03 | 1,489 | 1,505 | 1,453 | 1,460 | +26 | +1.8% | 41,600 |
| 2015/07/02 | 1,400 | 1,470 | 1,377 | 1,434 | +98 | +7.3% | 35,200 |
| 2015/07/01 | 1,335 | 1,390 | 1,310 | 1,336 | +65 | +5.1% | 11,700 |
| 2015/06/30 | 1,285 | 1,300 | 1,260 | 1,271 | -44 | -3.3% | 24,200 |
| 2015/06/29 | 1,299 | 1,367 | 1,299 | 1,315 | -95 | -6.7% | 29,400 |
| 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 |
2401～
2450
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
