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 |
|---|---|---|---|---|---|---|---|
| 2010/08/09 | 447.5 | 447.5 | 430 | 430 | -17.5 | -3.9% | 1,200 |
| 2010/08/06 | 438 | 455 | 425 | 447.5 | +2 | +0.4% | 4,400 |
| 2010/08/05 | 455 | 455 | 443 | 445.5 | -14.5 | -3.2% | 1,200 |
| 2010/08/04 | 460 | 460 | 460 | 460 | -5 | -1.1% | 200 |
| 2010/08/03 | 460 | 465 | 460 | 465 | +5 | +1.1% | 6,800 |
| 2010/08/02 | 471.5 | 479 | 460 | 460 | -11.5 | -2.4% | 2,400 |
| 2010/07/30 | 477.5 | 477.5 | 462.5 | 471.5 | -1 | -0.2% | 4,200 |
| 2010/07/29 | 472.5 | 472.5 | 467.5 | 472.5 | +5 | +1.1% | 4,600 |
| 2010/07/28 | 459.5 | 475 | 459.5 | 467.5 | +13.5 | +3% | 13,200 |
| 2010/07/27 | 441.5 | 454 | 440 | 454 | +9 | +2% | 1,800 |
| 2010/07/26 | 459.5 | 459.5 | 445 | 445 | -0.5 | -0.1% | 7,400 |
| 2010/07/23 | 435.5 | 484.5 | 435.5 | 445.5 | +28.5 | +6.8% | 18,800 |
| 2010/07/22 | 417 | 417.5 | 417 | 417 | - | - | 2,400 |
| 2010/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/20 | 417.5 | 425.5 | 412.5 | 417.5 | ±0 | ±0% | 3,200 |
| 2010/07/16 | 424 | 425 | 417.5 | 417.5 | -12.5 | -2.9% | 600 |
| 2010/07/15 | 435 | 439.5 | 430 | 430 | -5 | -1.1% | 800 |
| 2010/07/14 | 415 | 435 | 414.5 | 435 | +24.5 | +6% | 3,600 |
| 2010/07/13 | 412.5 | 417.5 | 410.5 | 410.5 | -2 | -0.5% | 1,800 |
| 2010/07/12 | 420 | 420 | 412.5 | 412.5 | -7.5 | -1.8% | 600 |
| 2010/07/09 | 412.5 | 425 | 410 | 420 | +4 | +1% | 2,400 |
| 2010/07/08 | 412.5 | 432.5 | 412.5 | 416 | -1.5 | -0.4% | 1,800 |
| 2010/07/07 | 425 | 425 | 417.5 | 417.5 | -14 | -3.2% | 600 |
| 2010/07/06 | 435 | 435 | 425 | 431.5 | +11.5 | +2.7% | 2,400 |
| 2010/07/05 | 412 | 420 | 410 | 420 | +15.5 | +3.8% | 1,200 |
| 2010/07/02 | 400.5 | 405 | 399 | 404.5 | +4.5 | +1.1% | 9,600 |
| 2010/07/01 | 400.5 | 400.5 | 400 | 400 | -5 | -1.2% | 4,200 |
| 2010/06/30 | 400 | 409.5 | 398 | 405 | +0.5 | +0.1% | 2,600 |
| 2010/06/29 | 408.5 | 425 | 401 | 404.5 | -11.5 | -2.8% | 3,800 |
| 2010/06/28 | 433.5 | 433.5 | 410 | 416 | -25 | -5.7% | 2,800 |
| 2010/06/25 | 441 | 441 | 440.5 | 441 | -1.5 | -0.3% | 1,600 |
| 2010/06/24 | 441.5 | 442.5 | 441.5 | 442.5 | ±0 | ±0% | 600 |
| 2010/06/23 | 440.5 | 446.5 | 440.5 | 442.5 | +1 | +0.2% | 3,200 |
| 2010/06/22 | 455 | 455 | 441.5 | 441.5 | -13.5 | -3% | 400 |
| 2010/06/21 | 440.5 | 463 | 440.5 | 455 | +7.5 | +1.7% | 3,200 |
| 2010/06/18 | 446.5 | 447.5 | 443 | 447.5 | -6.5 | -1.4% | 6,200 |
| 2010/06/17 | 468 | 469.5 | 453.5 | 454 | -9 | -1.9% | 3,800 |
| 2010/06/16 | 465 | 467.5 | 457.5 | 463 | -1.5 | -0.3% | 5,200 |
| 2010/06/15 | 463.5 | 464.5 | 463.5 | 464.5 | +8.5 | +1.9% | 400 |
| 2010/06/14 | 460 | 465 | 452.5 | 456 | +6 | +1.3% | 2,000 |
| 2010/06/11 | 450 | 457.5 | 441 | 450 | -2.5 | -0.6% | 5,200 |
| 2010/06/10 | 446.5 | 452.5 | 432.5 | 452.5 | -1.5 | -0.3% | 5,800 |
| 2010/06/09 | 457.5 | 457.5 | 444 | 454 | +11.5 | +2.6% | 2,200 |
| 2010/06/08 | 439.5 | 460 | 439.5 | 442.5 | -12 | -2.6% | 2,800 |
| 2010/06/07 | 453.5 | 456 | 437 | 454.5 | -16.5 | -3.5% | 5,000 |
| 2010/06/04 | 487.5 | 487.5 | 471 | 471 | -14 | -2.9% | 4,000 |
| 2010/06/03 | 482.5 | 486.5 | 477.5 | 485 | +10 | +2.1% | 2,600 |
| 2010/06/02 | 490 | 490 | 460 | 475 | ±0 | ±0% | 20,600 |
| 2010/06/01 | 463 | 475 | 455.5 | 475 | +11.5 | +2.5% | 7,600 |
| 2010/05/31 | 455 | 463.5 | 450 | 463.5 | +11 | +2.4% | 4,000 |
3601～
3650
件表示中 / 4678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 | 340,000円 | +10.1% | +1.4% | 1.03% | 21.92倍 | 3.14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 |
| セック | 440,000円 | +18.4% | +21.5% | 2.32% | 17.26倍 | 2.62倍 |
|
リアルタイムソフトウェア技術に強み。宇宙分野や車両自動走行含むロボットで開発受託 |
| 朝日ネット | 69,300円 | +5.6% | +15.8% | 3.46% | 11.56倍 | 1.47倍 |
|
独立系ネット接続サービス（ＩＳＰ）大手。ＡＳＡＨＩネット運営。大学向け教育支援「マナバ」も |
| サンアスタリスク | 56,800円 | +13.1% | +10.4% | 0.00% | 16.51倍 | 2.07倍 |
|
企業の新規事業開発をデジタル技術、ビジネス設計の両面で継続支援。ＩＴ人材の育成・紹介も |
| ＡＩＲ－Ｕ | - | +9.6% | +13.4% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
