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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 4,050 | 4,060 | 3,975 | 4,060 | +5 | +0.1% | 34,900 |
| 2023/06/19 | 3,960 | 4,055 | 3,935 | 4,055 | +110 | +2.8% | 40,200 |
| 2023/06/16 | 3,825 | 3,960 | 3,825 | 3,945 | +135 | +3.5% | 39,800 |
| 2023/06/15 | 3,810 | 3,850 | 3,770 | 3,810 | ±0 | ±0% | 31,100 |
| 2023/06/14 | 3,875 | 3,900 | 3,755 | 3,810 | -65 | -1.7% | 60,600 |
| 2023/06/13 | 3,980 | 3,995 | 3,855 | 3,875 | -80 | -2% | 66,700 |
| 2023/06/12 | 3,930 | 3,995 | 3,895 | 3,955 | +65 | +1.7% | 30,600 |
| 2023/06/09 | 3,885 | 3,950 | 3,885 | 3,890 | -5 | -0.1% | 25,700 |
| 2023/06/08 | 3,920 | 3,925 | 3,865 | 3,895 | -5 | -0.1% | 28,400 |
| 2023/06/07 | 3,910 | 3,965 | 3,860 | 3,900 | -20 | -0.5% | 27,700 |
| 2023/06/06 | 3,995 | 3,995 | 3,915 | 3,920 | -65 | -1.6% | 29,700 |
| 2023/06/05 | 3,990 | 3,995 | 3,920 | 3,985 | +55 | +1.4% | 26,800 |
| 2023/06/02 | 3,905 | 3,945 | 3,845 | 3,930 | +50 | +1.3% | 33,900 |
| 2023/06/01 | 3,850 | 3,900 | 3,830 | 3,880 | -10 | -0.3% | 60,500 |
| 2023/05/31 | 3,960 | 3,975 | 3,850 | 3,890 | -120 | -3% | 72,700 |
| 2023/05/30 | 4,155 | 4,155 | 3,960 | 4,010 | -145 | -3.5% | 59,400 |
| 2023/05/29 | 4,265 | 4,345 | 4,125 | 4,155 | -110 | -2.6% | 104,200 |
| 2023/05/26 | 4,170 | 4,280 | 4,100 | 4,265 | +95 | +2.3% | 128,100 |
| 2023/05/25 | 4,160 | 4,225 | 3,995 | 4,170 | ±0 | ±0% | 122,100 |
| 2023/05/24 | 4,350 | 4,395 | 4,125 | 4,170 | -225 | -5.1% | 243,100 |
| 2023/05/23 | 4,505 | 4,535 | 4,315 | 4,395 | -110 | -2.4% | 161,000 |
| 2023/05/22 | 4,510 | 4,535 | 4,435 | 4,505 | +10 | +0.2% | 85,500 |
| 2023/05/19 | 4,560 | 4,700 | 4,465 | 4,495 | -105 | -2.3% | 88,200 |
| 2023/05/18 | 4,585 | 4,740 | 4,515 | 4,600 | +40 | +0.9% | 167,200 |
| 2023/05/17 | 4,445 | 4,610 | 4,425 | 4,560 | +115 | +2.6% | 41,100 |
| 2023/05/16 | 4,500 | 4,510 | 4,375 | 4,445 | -45 | -1% | 122,700 |
| 2023/05/15 | 4,550 | 4,560 | 4,435 | 4,490 | -70 | -1.5% | 105,800 |
| 2023/05/12 | 4,510 | 4,590 | 4,425 | 4,560 | +50 | +1.1% | 65,000 |
| 2023/05/11 | 4,480 | 4,550 | 4,480 | 4,510 | -10 | -0.2% | 17,100 |
| 2023/05/10 | 4,570 | 4,610 | 4,450 | 4,520 | -10 | -0.2% | 43,400 |
| 2023/05/09 | 4,505 | 4,620 | 4,505 | 4,530 | +50 | +1.1% | 37,900 |
| 2023/05/08 | 4,560 | 4,570 | 4,460 | 4,480 | +35 | +0.8% | 39,400 |
| 2023/05/02 | 4,555 | 4,555 | 4,345 | 4,445 | -110 | -2.4% | 65,700 |
| 2023/05/01 | 4,640 | 4,850 | 4,555 | 4,555 | -295 | -6.1% | 87,900 |
| 2023/04/28 | 4,800 | 4,855 | 4,760 | 4,850 | +115 | +2.4% | 32,800 |
| 2023/04/27 | 4,815 | 4,835 | 4,715 | 4,735 | -65 | -1.4% | 20,000 |
| 2023/04/26 | 4,785 | 4,885 | 4,740 | 4,800 | +15 | +0.3% | 20,100 |
| 2023/04/25 | 4,830 | 4,860 | 4,760 | 4,785 | -40 | -0.8% | 14,400 |
| 2023/04/24 | 4,690 | 4,870 | 4,690 | 4,825 | +155 | +3.3% | 18,500 |
| 2023/04/21 | 4,720 | 4,725 | 4,650 | 4,670 | -50 | -1.1% | 12,000 |
| 2023/04/20 | 4,785 | 4,830 | 4,715 | 4,720 | -90 | -1.9% | 15,200 |
| 2023/04/19 | 4,680 | 4,895 | 4,675 | 4,810 | +125 | +2.7% | 21,900 |
| 2023/04/18 | 4,665 | 4,710 | 4,660 | 4,685 | +15 | +0.3% | 7,900 |
| 2023/04/17 | 4,695 | 4,695 | 4,650 | 4,670 | +5 | +0.1% | 11,200 |
| 2023/04/14 | 4,690 | 4,730 | 4,635 | 4,665 | -35 | -0.7% | 20,900 |
| 2023/04/13 | 4,650 | 4,720 | 4,635 | 4,700 | +15 | +0.3% | 9,800 |
| 2023/04/12 | 4,700 | 4,700 | 4,640 | 4,685 | +5 | +0.1% | 7,900 |
| 2023/04/11 | 4,670 | 4,720 | 4,645 | 4,680 | -40 | -0.8% | 10,600 |
| 2023/04/10 | 4,650 | 4,720 | 4,590 | 4,720 | +100 | +2.2% | 11,300 |
| 2023/04/07 | 4,600 | 4,680 | 4,600 | 4,620 | +30 | +0.7% | 16,700 |
351～
400
件表示中 / 4575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 | 345,000円 | +10.1% | +1.4% | 1.01% | 22.45倍 | 3.41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 |
| オルツ | 65,900円 | +34.9% | - | 0.00% | - | 19.44倍 |
|
- |
| ブレインＰ | 100,800円 | +11.7% | +3.2% | 0.79% | 23.75倍 | 3.91倍 |
|
ＡＩを活用した企業データ分析やシステム開発を含むコンサルが主。関連ソフト開発や販売も |
| 構造計画 | 406,500円 | - | - | 3.94% | 11.07倍 | - |
|
独立系ＳＩの持株会社。傘下に祖業の構造計算。防災コンサル、住宅ＳＩに実績。クラウド育成中 |
| オープンドア | 71,000円 | +5.4% | - | 0.00% | 220.50倍 | 4.59倍 |
|
格安旅行商品等を網羅した比較サイト「トラベルコ」が柱。若い女性利用多い。伝統工芸品紹介も |
市場注目の銘柄
チャート関連のコラム
