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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 3,455 | 3,455 | 3,375 | 3,420 | -5 | -0.1% | 19,200 |
| 2023/08/14 | 3,470 | 3,545 | 3,415 | 3,425 | -15 | -0.4% | 32,200 |
| 2023/08/10 | 3,295 | 3,455 | 3,295 | 3,440 | +120 | +3.6% | 34,300 |
| 2023/08/09 | 3,290 | 3,355 | 3,285 | 3,320 | +10 | +0.3% | 16,400 |
| 2023/08/08 | 3,360 | 3,380 | 3,310 | 3,310 | -45 | -1.3% | 17,500 |
| 2023/08/07 | 3,215 | 3,370 | 3,215 | 3,355 | +140 | +4.4% | 59,600 |
| 2023/08/04 | 3,265 | 3,270 | 3,175 | 3,215 | -75 | -2.3% | 58,400 |
| 2023/08/03 | 3,495 | 3,540 | 3,290 | 3,290 | -240 | -6.8% | 66,900 |
| 2023/08/02 | 3,405 | 3,580 | 3,350 | 3,530 | +95 | +2.8% | 101,300 |
| 2023/08/01 | 3,455 | 3,675 | 3,405 | 3,435 | -510 | -12.9% | 220,100 |
| 2023/07/31 | 3,965 | 3,995 | 3,880 | 3,945 | +35 | +0.9% | 86,100 |
| 2023/07/28 | 3,830 | 3,930 | 3,810 | 3,910 | +30 | +0.8% | 35,400 |
| 2023/07/27 | 3,870 | 3,945 | 3,845 | 3,880 | +20 | +0.5% | 39,400 |
| 2023/07/26 | 3,750 | 3,865 | 3,730 | 3,860 | +110 | +2.9% | 36,300 |
| 2023/07/25 | 3,855 | 3,855 | 3,750 | 3,750 | -100 | -2.6% | 38,000 |
| 2023/07/24 | 3,840 | 3,865 | 3,825 | 3,850 | +20 | +0.5% | 11,000 |
| 2023/07/21 | 3,900 | 3,900 | 3,815 | 3,830 | -55 | -1.4% | 17,800 |
| 2023/07/20 | 3,860 | 3,900 | 3,860 | 3,885 | +25 | +0.6% | 24,200 |
| 2023/07/19 | 3,830 | 3,875 | 3,830 | 3,860 | +45 | +1.2% | 20,500 |
| 2023/07/18 | 3,915 | 3,915 | 3,805 | 3,815 | -45 | -1.2% | 11,500 |
| 2023/07/14 | 3,815 | 3,920 | 3,815 | 3,860 | +55 | +1.4% | 37,600 |
| 2023/07/13 | 3,790 | 3,805 | 3,755 | 3,805 | +15 | +0.4% | 23,300 |
| 2023/07/12 | 3,805 | 3,805 | 3,770 | 3,790 | -30 | -0.8% | 11,500 |
| 2023/07/11 | 3,805 | 3,835 | 3,775 | 3,820 | +5 | +0.1% | 19,500 |
| 2023/07/10 | 3,770 | 3,835 | 3,765 | 3,815 | +25 | +0.7% | 23,300 |
| 2023/07/07 | 3,770 | 3,830 | 3,765 | 3,790 | -40 | -1% | 24,100 |
| 2023/07/06 | 3,900 | 3,900 | 3,765 | 3,830 | -85 | -2.2% | 43,500 |
| 2023/07/05 | 3,960 | 3,975 | 3,875 | 3,915 | -85 | -2.1% | 42,100 |
| 2023/07/04 | 3,890 | 4,010 | 3,885 | 4,000 | +90 | +2.3% | 38,200 |
| 2023/07/03 | 3,995 | 4,020 | 3,865 | 3,910 | -95 | -2.4% | 42,200 |
| 2023/06/30 | 4,030 | 4,045 | 3,950 | 4,005 | -20 | -0.5% | 40,400 |
| 2023/06/29 | 3,975 | 4,075 | 3,955 | 4,025 | +70 | +1.8% | 42,900 |
| 2023/06/28 | 3,940 | 3,955 | 3,880 | 3,955 | +65 | +1.7% | 30,300 |
| 2023/06/27 | 3,965 | 3,990 | 3,875 | 3,890 | -145 | -3.6% | 33,900 |
| 2023/06/26 | 4,075 | 4,095 | 4,020 | 4,035 | -40 | -1% | 27,800 |
| 2023/06/23 | 4,155 | 4,160 | 4,030 | 4,075 | -10 | -0.2% | 36,800 |
| 2023/06/22 | 4,075 | 4,170 | 4,075 | 4,085 | +10 | +0.2% | 36,400 |
| 2023/06/21 | 4,060 | 4,110 | 4,000 | 4,075 | +15 | +0.4% | 30,700 |
| 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 |
401～
450
件表示中 / 4663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 | 275,600円 | +10.1% | +1.4% | 1.27% | 17.77倍 | 2.55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 |
| Ｄ Ｓ | 133,700円 | +6.3% | +8.9% | 4.49% | 10.33倍 | 3.27倍 |
|
ビッグデータの企業向け分析受託と活用サービス開発が２本柱。ＳＢＩグループが第２位株主 |
| ＶＲＡＩＮ | 178,000円 | +49.9% | +55.8% | 0.00% | 33.70倍 | 16.02倍 |
|
製造現場に設置するＡＩ外観検査システムを開発・販売、製造業向けＤＸコンサルも手がける |
| エイチームＨＤ | 89,800円 | +4.5% | +64.2% | 2.45% | 29.77倍 | 1.65倍 |
|
比較・情報サイト、スマホゲーム、ＥＣの３本柱。ファンドと資本業務提携して企業買収を推進 |
| ファインデクス | 66,500円 | +3.1% | -1.9% | 2.56% | 15.37倍 | 3.04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 |
市場注目の銘柄
チャート関連のコラム
