勤次郎の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/06/09 | 1,312 | 1,312 | 1,290 | 1,290 | -4 | -0.3% | 13,500 |
| 2023/06/08 | 1,287 | 1,307 | 1,272 | 1,294 | -5 | -0.4% | 10,400 |
| 2023/06/07 | 1,257 | 1,311 | 1,239 | 1,299 | +71 | +5.8% | 19,700 |
| 2023/06/06 | 1,212 | 1,244 | 1,212 | 1,228 | -1 | -0.1% | 12,200 |
| 2023/06/05 | 1,232 | 1,238 | 1,207 | 1,229 | -1 | -0.1% | 12,200 |
| 2023/06/02 | 1,241 | 1,241 | 1,220 | 1,230 | -4 | -0.3% | 4,100 |
| 2023/06/01 | 1,222 | 1,238 | 1,222 | 1,234 | ±0 | ±0% | 2,800 |
| 2023/05/31 | 1,213 | 1,234 | 1,213 | 1,234 | +6 | +0.5% | 2,100 |
| 2023/05/30 | 1,212 | 1,244 | 1,210 | 1,228 | +7 | +0.6% | 10,600 |
| 2023/05/29 | 1,229 | 1,237 | 1,218 | 1,221 | -17 | -1.4% | 4,700 |
| 2023/05/26 | 1,282 | 1,282 | 1,238 | 1,238 | -37 | -2.9% | 4,000 |
| 2023/05/25 | 1,252 | 1,276 | 1,221 | 1,275 | +23 | +1.8% | 13,600 |
| 2023/05/24 | 1,211 | 1,280 | 1,211 | 1,252 | +39 | +3.2% | 12,000 |
| 2023/05/23 | 1,200 | 1,245 | 1,198 | 1,213 | -12 | -1% | 33,800 |
| 2023/05/22 | 1,226 | 1,238 | 1,205 | 1,225 | -6 | -0.5% | 14,400 |
| 2023/05/19 | 1,245 | 1,248 | 1,219 | 1,231 | -7 | -0.6% | 5,600 |
| 2023/05/18 | 1,260 | 1,260 | 1,233 | 1,238 | -21 | -1.7% | 6,200 |
| 2023/05/17 | 1,233 | 1,284 | 1,213 | 1,259 | +26 | +2.1% | 19,200 |
| 2023/05/16 | 1,284 | 1,290 | 1,231 | 1,233 | -50 | -3.9% | 12,000 |
| 2023/05/15 | 1,260 | 1,286 | 1,221 | 1,283 | +29 | +2.3% | 27,100 |
| 2023/05/12 | 1,293 | 1,316 | 1,254 | 1,254 | -30 | -2.3% | 16,800 |
| 2023/05/11 | 1,276 | 1,297 | 1,266 | 1,284 | +14 | +1.1% | 2,100 |
| 2023/05/10 | 1,286 | 1,286 | 1,268 | 1,270 | -16 | -1.2% | 13,000 |
| 2023/05/09 | 1,285 | 1,293 | 1,275 | 1,286 | -6 | -0.5% | 13,300 |
| 2023/05/08 | 1,300 | 1,306 | 1,284 | 1,292 | -8 | -0.6% | 12,500 |
| 2023/05/02 | 1,309 | 1,325 | 1,286 | 1,300 | -19 | -1.4% | 3,400 |
| 2023/05/01 | 1,326 | 1,326 | 1,276 | 1,319 | +7 | +0.5% | 8,400 |
| 2023/04/28 | 1,274 | 1,312 | 1,274 | 1,312 | +36 | +2.8% | 6,200 |
| 2023/04/27 | 1,270 | 1,296 | 1,266 | 1,276 | +6 | +0.5% | 5,300 |
| 2023/04/26 | 1,309 | 1,311 | 1,267 | 1,270 | -41 | -3.1% | 11,000 |
| 2023/04/25 | 1,329 | 1,336 | 1,305 | 1,311 | -28 | -2.1% | 13,500 |
| 2023/04/24 | 1,280 | 1,339 | 1,275 | 1,339 | +67 | +5.3% | 12,000 |
| 2023/04/21 | 1,252 | 1,289 | 1,232 | 1,272 | +12 | +1% | 20,400 |
| 2023/04/20 | 1,250 | 1,288 | 1,250 | 1,260 | +10 | +0.8% | 8,500 |
| 2023/04/19 | 1,320 | 1,320 | 1,250 | 1,250 | -62 | -4.7% | 16,300 |
| 2023/04/18 | 1,366 | 1,366 | 1,280 | 1,312 | -60 | -4.4% | 13,000 |
| 2023/04/17 | 1,368 | 1,372 | 1,363 | 1,372 | -5 | -0.4% | 2,500 |
| 2023/04/14 | 1,382 | 1,382 | 1,362 | 1,377 | +10 | +0.7% | 4,200 |
| 2023/04/13 | 1,368 | 1,374 | 1,358 | 1,367 | -1 | -0.1% | 3,700 |
| 2023/04/12 | 1,353 | 1,379 | 1,353 | 1,368 | +10 | +0.7% | 4,800 |
| 2023/04/11 | 1,352 | 1,365 | 1,342 | 1,358 | +7 | +0.5% | 4,800 |
| 2023/04/10 | 1,381 | 1,390 | 1,351 | 1,351 | -37 | -2.7% | 8,700 |
| 2023/04/07 | 1,365 | 1,388 | 1,365 | 1,388 | +13 | +0.9% | 7,800 |
| 2023/04/06 | 1,355 | 1,378 | 1,355 | 1,375 | +2 | +0.1% | 6,100 |
| 2023/04/05 | 1,370 | 1,380 | 1,348 | 1,373 | -22 | -1.6% | 24,100 |
| 2023/04/04 | 1,397 | 1,397 | 1,366 | 1,395 | -2 | -0.1% | 12,900 |
| 2023/04/03 | 1,405 | 1,425 | 1,380 | 1,397 | -8 | -0.6% | 20,100 |
| 2023/03/31 | 1,396 | 1,405 | 1,380 | 1,405 | +10 | +0.7% | 7,200 |
| 2023/03/30 | 1,380 | 1,395 | 1,367 | 1,395 | +10 | +0.7% | 9,300 |
| 2023/03/29 | 1,362 | 1,398 | 1,362 | 1,385 | -4 | -0.3% | 19,100 |
451～
500
件表示中 / 1101件
類似銘柄と比較する
現在ご覧いただいている「勤次郎」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 |
|---|---|---|---|---|---|---|---|---|
| 勤次郎 | 64,500円 | +13.1% | +29.3% | 1.32% | 20.39倍 | 1.35倍 |
|
就業管理パッケージ「勤次郎」の機能強化版を展開。クラウド比率上昇。健康経営需要にも対応 |
| ネットスターズ | 80,900円 | +24.3% | - | 0.00% | 68.21倍 | 1.90倍 |
|
ＱＲコード決済に対応のキャッシュレス決済サービス「ＳｔａｒＰａｙ」展開。決済関連ＤＸも |
| Ｕｂｉｃｏｍ | 110,000円 | +12.8% | +62.4% | 3.64% | 13.33倍 | 2.62倍 |
|
オフショアのシステム開発と医療関連ソフトが柱。フィリピンに開発拠点有し現地採用活発 |
| ヘッドウォータ | 353,000円 | +37.9% | -8.3% | 0.00% | 56.55倍 | 10.58倍 |
|
ＡＩを活用したソリューションを提供。業務分析から開発、保守・運用まで一気通貫。ＤＸ支援も |
| ウィルズ | 62,200円 | +10.0% | +10.6% | 2.09% | 16.84倍 | 5.93倍 |
|
株主優待商品交換サイト「プレミアム優待倶楽部」運営。機関投資家情報提供などＩＲ支援も |
市場注目の銘柄
チャート関連のコラム
