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 |
|---|---|---|---|---|---|---|---|
| 2007/02/14 | 1,135 | 1,160 | 1,125 | 1,160 | +15 | +1.3% | 13,000 |
| 2007/02/13 | 1,165 | 1,195 | 1,100 | 1,145 | -80 | -6.5% | 60,600 |
| 2007/02/09 | 1,195 | 1,225 | 1,185 | 1,225 | -10 | -0.8% | 15,800 |
| 2007/02/08 | 1,320 | 1,320 | 1,220 | 1,235 | -85 | -6.4% | 14,200 |
| 2007/02/07 | 1,335 | 1,360 | 1,315 | 1,320 | -15 | -1.1% | 6,800 |
| 2007/02/06 | 1,335 | 1,355 | 1,305 | 1,335 | +15 | +1.1% | 14,200 |
| 2007/02/05 | 1,315 | 1,325 | 1,310 | 1,320 | -15 | -1.1% | 5,400 |
| 2007/02/02 | 1,350 | 1,355 | 1,315 | 1,335 | +10 | +0.8% | 8,000 |
| 2007/02/01 | 1,350 | 1,350 | 1,290 | 1,325 | -35 | -2.6% | 18,800 |
| 2007/01/31 | 1,350 | 1,395 | 1,330 | 1,360 | -10 | -0.7% | 9,000 |
| 2007/01/30 | 1,455 | 1,455 | 1,370 | 1,370 | -80 | -5.5% | 9,000 |
| 2007/01/29 | 1,440 | 1,470 | 1,435 | 1,450 | +20 | +1.4% | 6,800 |
| 2007/01/26 | 1,395 | 1,430 | 1,370 | 1,430 | +15 | +1.1% | 10,400 |
| 2007/01/25 | 1,455 | 1,485 | 1,415 | 1,415 | -20 | -1.4% | 12,400 |
| 2007/01/24 | 1,475 | 1,515 | 1,415 | 1,435 | -65 | -4.3% | 19,800 |
| 2007/01/23 | 1,540 | 1,560 | 1,475 | 1,500 | -35 | -2.3% | 19,600 |
| 2007/01/22 | 1,585 | 1,620 | 1,515 | 1,535 | -40 | -2.5% | 71,200 |
| 2007/01/19 | 1,490 | 1,625 | 1,465 | 1,575 | +65 | +4.3% | 147,600 |
| 2007/01/18 | 1,340 | 1,535 | 1,280 | 1,510 | +175 | +13.1% | 119,000 |
| 2007/01/17 | 1,210 | 1,370 | 1,205 | 1,335 | +125 | +10.3% | 66,000 |
| 2007/01/16 | 1,175 | 1,210 | 1,175 | 1,210 | +35 | +3% | 10,000 |
| 2007/01/15 | 1,220 | 1,220 | 1,170 | 1,175 | -60 | -4.9% | 19,200 |
| 2007/01/12 | 1,140 | 1,240 | 1,140 | 1,235 | +100 | +8.8% | 26,200 |
| 2007/01/11 | 1,145 | 1,145 | 1,130 | 1,135 | -15 | -1.3% | 1,800 |
| 2007/01/10 | 1,125 | 1,150 | 1,125 | 1,150 | +30 | +2.7% | 9,000 |
| 2007/01/09 | 1,125 | 1,135 | 1,120 | 1,120 | ±0 | ±0% | 8,000 |
| 2007/01/05 | 1,165 | 1,165 | 1,115 | 1,120 | -5 | -0.4% | 6,000 |
| 2007/01/04 | 1,125 | 1,155 | 1,125 | 1,125 | +5 | +0.4% | 6,200 |
| 2006/12/29 | 1,125 | 1,155 | 1,120 | 1,120 | -45 | -3.9% | 11,000 |
| 2006/12/28 | 1,170 | 1,170 | 1,125 | 1,165 | +15 | +1.3% | 11,400 |
| 2006/12/27 | 1,190 | 1,210 | 1,145 | 1,150 | -60 | -5% | 10,800 |
| 2006/12/26 | 1,135 | 1,210 | 1,125 | 1,210 | +75 | +6.6% | 29,400 |
| 2006/12/25 | 1,150 | 1,150 | 1,115 | 1,135 | -55 | -4.6% | 35,200 |
| 2006/12/22 | 1,215 | 1,225 | 1,165 | 1,190 | -45 | -3.6% | 27,400 |
| 2006/12/21 | 1,285 | 1,285 | 1,225 | 1,235 | -40 | -3.1% | 13,000 |
| 2006/12/20 | 1,220 | 1,275 | 1,215 | 1,275 | +35 | +2.8% | 16,200 |
| 2006/12/19 | 1,285 | 1,300 | 1,215 | 1,240 | -65 | -5% | 34,000 |
| 2006/12/18 | 1,335 | 1,335 | 1,255 | 1,305 | -35 | -2.6% | 27,400 |
| 2006/12/15 | 1,325 | 1,400 | 1,320 | 1,340 | +20 | +1.5% | 51,200 |
| 2006/12/14 | 1,345 | 1,355 | 1,315 | 1,320 | -70 | -5% | 27,200 |
| 2006/12/13 | 1,425 | 1,425 | 1,355 | 1,390 | -35 | -2.5% | 16,800 |
| 2006/12/12 | 1,405 | 1,425 | 1,375 | 1,425 | +20 | +1.4% | 13,200 |
| 2006/12/11 | 1,460 | 1,475 | 1,385 | 1,405 | -50 | -3.4% | 25,400 |
| 2006/12/08 | 1,445 | 1,455 | 1,415 | 1,455 | +5 | +0.3% | 28,200 |
| 2006/12/07 | 1,475 | 1,505 | 1,430 | 1,450 | -70 | -4.6% | 42,800 |
| 2006/12/06 | 1,335 | 1,535 | 1,310 | 1,520 | +185 | +13.9% | 61,600 |
| 2006/12/05 | 1,370 | 1,370 | 1,315 | 1,335 | -15 | -1.1% | 19,000 |
| 2006/12/04 | 1,280 | 1,355 | 1,260 | 1,350 | +75 | +5.9% | 23,400 |
| 2006/12/01 | 1,270 | 1,300 | 1,255 | 1,275 | -55 | -4.1% | 24,000 |
| 2006/11/30 | 1,330 | 1,375 | 1,305 | 1,330 | +55 | +4.3% | 34,800 |
4351～
4400
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
