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 |
|---|---|---|---|---|---|---|---|
| 2015/06/02 | 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 |
| 2015/04/13 | 1,262.5 | 1,284.5 | 1,250 | 1,284.5 | +22 | +1.7% | 10,000 |
| 2015/04/10 | 1,245 | 1,290 | 1,241.5 | 1,262.5 | +17.5 | +1.4% | 25,200 |
| 2015/04/09 | 1,246.5 | 1,246.5 | 1,200.5 | 1,245 | +23.5 | +1.9% | 15,600 |
| 2015/04/08 | 1,216 | 1,250 | 1,175 | 1,221.5 | +5.5 | +0.5% | 30,400 |
| 2015/04/07 | 1,250 | 1,260 | 1,200.5 | 1,216 | -24 | -1.9% | 36,000 |
| 2015/04/06 | 1,175 | 1,244 | 1,127.5 | 1,240 | +116 | +10.3% | 57,400 |
| 2015/04/03 | 1,085 | 1,150 | 1,080.5 | 1,124 | +59 | +5.5% | 49,800 |
| 2015/04/02 | 1,079.5 | 1,087 | 1,065 | 1,065 | -16.5 | -1.5% | 10,400 |
| 2015/04/01 | 1,092.5 | 1,092.5 | 1,026 | 1,081.5 | -11 | -1% | 7,000 |
| 2015/03/31 | 1,100 | 1,100 | 1,082.5 | 1,092.5 | +2.5 | +0.2% | 9,600 |
| 2015/03/30 | 1,100 | 1,100 | 1,075 | 1,090 | -2.5 | -0.2% | 10,200 |
| 2015/03/27 | 1,076.5 | 1,105 | 1,076.5 | 1,092.5 | +3.5 | +0.3% | 20,800 |
| 2015/03/26 | 1,039 | 1,100 | 1,025 | 1,089 | +49.5 | +4.8% | 50,800 |
| 2015/03/25 | 1,050 | 1,070 | 1,028.5 | 1,039.5 | +3.5 | +0.3% | 18,600 |
| 2015/03/24 | 1,005 | 1,049.5 | 1,005 | 1,036 | +32 | +3.2% | 13,800 |
| 2015/03/23 | 1,013 | 1,015 | 1,001 | 1,004 | -17.5 | -1.7% | 12,600 |
| 2015/03/20 | 1,045 | 1,045 | 1,013 | 1,021.5 | -23.5 | -2.2% | 13,800 |
| 2015/03/19 | 1,100 | 1,100 | 1,040 | 1,045 | -47.5 | -4.3% | 25,400 |
2501～
2550
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
