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 |
|---|---|---|---|---|---|---|---|
| 2006/07/05 | 3,785 | 3,850 | 3,740 | 3,800 | -135 | -3.4% | 27,000 |
| 2006/07/04 | 3,950 | 3,970 | 3,900 | 3,935 | +35 | +0.9% | 22,200 |
| 2006/07/03 | 3,815 | 3,985 | 3,815 | 3,900 | +95 | +2.5% | 31,800 |
| 2006/06/30 | 4,000 | 4,000 | 3,790 | 3,805 | -70 | -1.8% | 44,000 |
| 2006/06/29 | 3,680 | 4,055 | 3,665 | 3,875 | +225 | +6.2% | 96,600 |
| 2006/06/28 | 3,575 | 3,660 | 3,575 | 3,650 | -25 | -0.7% | 23,200 |
| 2006/06/27 | 3,770 | 3,810 | 3,675 | 3,675 | -80 | -2.1% | 12,400 |
| 2006/06/26 | 3,835 | 3,885 | 3,755 | 3,755 | -130 | -3.3% | 13,800 |
| 2006/06/23 | 3,950 | 3,965 | 3,790 | 3,885 | -80 | -2% | 22,800 |
| 2006/06/22 | 4,000 | 4,025 | 3,900 | 3,965 | +65 | +1.7% | 58,200 |
| 2006/06/21 | 3,640 | 3,915 | 3,570 | 3,900 | +250 | +6.8% | 43,000 |
| 2006/06/20 | 3,740 | 3,800 | 3,560 | 3,650 | -140 | -3.7% | 35,000 |
| 2006/06/19 | 3,855 | 3,875 | 3,700 | 3,790 | -115 | -2.9% | 46,000 |
| 2006/06/16 | 4,250 | 4,260 | 3,880 | 3,905 | -145 | -3.6% | 98,200 |
| 2006/06/15 | 4,150 | 4,225 | 3,975 | 4,050 | +140 | +3.6% | 159,000 |
| 2006/06/14 | 3,415 | 3,945 | 3,415 | 3,910 | +465 | +13.5% | 239,400 |
| 2006/06/13 | 3,500 | 3,660 | 3,425 | 3,445 | -105 | -3% | 56,000 |
| 2006/06/12 | 3,275 | 3,640 | 3,265 | 3,550 | +175 | +5.2% | 42,800 |
| 2006/06/09 | 3,240 | 3,385 | 3,075 | 3,375 | +235 | +7.5% | 34,400 |
| 2006/06/08 | 3,095 | 3,140 | 3,000 | 3,140 | -100 | -3.1% | 25,600 |
| 2006/06/07 | 3,445 | 3,515 | 3,180 | 3,240 | -160 | -4.7% | 46,400 |
| 2006/06/06 | 3,435 | 3,750 | 3,375 | 3,400 | -185 | -5.2% | 96,600 |
| 2006/06/05 | 3,275 | 3,590 | 3,055 | 3,585 | +260 | +7.8% | 83,200 |
| 2006/06/02 | 3,115 | 3,350 | 2,630 | 3,325 | +205 | +6.6% | 115,800 |
| 2006/06/01 | 3,500 | 3,595 | 3,105 | 3,120 | -265 | -7.8% | 54,000 |
| 2006/05/31 | 3,515 | 3,650 | 3,350 | 3,385 | -330 | -8.9% | 72,200 |
| 2006/05/30 | 3,355 | 3,800 | 3,295 | 3,715 | +310 | +9.1% | 137,400 |
| 2006/05/29 | 3,940 | 4,000 | 3,405 | 3,405 | -485 | -12.5% | 101,400 |
| 2006/05/26 | 4,350 | 4,390 | 3,855 | 3,890 | -440 | -10.2% | 126,200 |
| 2006/05/25 | 4,635 | 4,635 | 4,305 | 4,330 | -310 | -6.7% | 63,600 |
| 2006/05/24 | 4,780 | 4,820 | 4,515 | 4,640 | -40 | -0.9% | 65,200 |
| 2006/05/23 | 4,810 | 4,870 | 4,655 | 4,680 | -280 | -5.6% | 76,400 |
| 2006/05/22 | 5,200 | 5,250 | 4,960 | 4,960 | -140 | -2.7% | 79,800 |
| 2006/05/19 | 5,000 | 5,150 | 4,910 | 5,100 | +50 | +1% | 71,200 |
| 2006/05/18 | 4,950 | 5,150 | 4,940 | 5,050 | -200 | -3.8% | 63,600 |
| 2006/05/17 | 5,150 | 5,250 | 4,790 | 5,250 | +150 | +2.9% | 84,800 |
| 2006/05/16 | 5,650 | 5,750 | 5,100 | 5,100 | -500 | -8.9% | 97,000 |
| 2006/05/15 | 5,350 | 5,650 | 5,350 | 5,600 | +50 | +0.9% | 89,000 |
| 2006/05/12 | 5,100 | 5,550 | 5,000 | 5,550 | +200 | +3.7% | 124,600 |
| 2006/05/11 | 5,550 | 5,650 | 5,250 | 5,350 | -200 | -3.6% | 115,800 |
| 2006/05/10 | 5,650 | 5,750 | 5,450 | 5,550 | -200 | -3.5% | 92,400 |
| 2006/05/09 | 6,250 | 6,250 | 5,650 | 5,750 | -600 | -9.4% | 231,600 |
| 2006/05/08 | 6,550 | 6,650 | 6,350 | 6,350 | -50 | -0.8% | 230,600 |
| 2006/05/02 | 6,450 | 6,600 | 6,300 | 6,400 | -250 | -3.8% | 229,800 |
| 2006/05/01 | 6,250 | 6,700 | 6,150 | 6,650 | +550 | +9% | 455,000 |
| 2006/04/28 | 6,200 | 6,450 | 5,950 | 6,100 | -100 | -1.6% | 259,200 |
| 2006/04/27 | 6,100 | 6,400 | 5,900 | 6,200 | +100 | +1.6% | 242,000 |
| 2006/04/26 | 6,300 | 6,850 | 5,900 | 6,100 | -100 | -1.6% | 589,400 |
| 2006/04/25 | 5,500 | 6,200 | 5,450 | 6,200 | +1,000 | +19.2% | 548,600 |
| 2006/04/24 | 4,995 | 5,550 | 4,850 | 5,200 | +50 | +1% | 454,200 |
4501～
4550
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
