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 |
|---|---|---|---|---|---|---|---|
| 2023/01/13 | 1,058 | 1,070 | 1,032 | 1,035 | -43 | -4% | 18,300 |
| 2023/01/12 | 1,113 | 1,122 | 1,061 | 1,078 | -25 | -2.3% | 12,100 |
| 2023/01/11 | 1,075 | 1,106 | 1,075 | 1,103 | +23 | +2.1% | 8,500 |
| 2023/01/10 | 1,062 | 1,091 | 1,057 | 1,080 | +18 | +1.7% | 12,100 |
| 2023/01/06 | 1,079 | 1,089 | 1,050 | 1,062 | -35 | -3.2% | 22,900 |
| 2023/01/05 | 1,098 | 1,101 | 1,065 | 1,097 | +3 | +0.3% | 16,400 |
| 2023/01/04 | 1,193 | 1,193 | 1,091 | 1,094 | -97 | -8.1% | 30,200 |
| 2022/12/30 | 1,143 | 1,207 | 1,143 | 1,191 | +48 | +4.2% | 10,600 |
| 2022/12/29 | 1,129 | 1,163 | 1,100 | 1,143 | -6 | -0.5% | 14,700 |
| 2022/12/28 | 1,182 | 1,182 | 1,120 | 1,149 | -33 | -2.8% | 30,300 |
| 2022/12/27 | 1,166 | 1,207 | 1,154 | 1,182 | +2 | +0.2% | 25,700 |
| 2022/12/26 | 1,161 | 1,190 | 1,110 | 1,180 | -17 | -1.4% | 31,700 |
| 2022/12/23 | 1,219 | 1,263 | 1,178 | 1,197 | -45 | -3.6% | 35,900 |
| 2022/12/22 | 1,326 | 1,350 | 1,240 | 1,242 | -78 | -5.9% | 30,200 |
| 2022/12/21 | 1,355 | 1,358 | 1,249 | 1,320 | -60 | -4.3% | 53,800 |
| 2022/12/20 | 1,470 | 1,470 | 1,305 | 1,380 | -90 | -6.1% | 112,500 |
| 2022/12/19 | 1,455 | 1,470 | 1,436 | 1,470 | +34 | +2.4% | 63,400 |
| 2022/12/16 | 1,407 | 1,446 | 1,403 | 1,436 | +14 | +1% | 63,300 |
| 2022/12/15 | 1,393 | 1,422 | 1,390 | 1,422 | +28 | +2% | 47,200 |
| 2022/12/14 | 1,393 | 1,440 | 1,379 | 1,394 | +41 | +3% | 89,300 |
| 2022/12/13 | 1,398 | 1,403 | 1,324 | 1,353 | -29 | -2.1% | 55,100 |
| 2022/12/12 | 1,376 | 1,412 | 1,368 | 1,382 | -6 | -0.4% | 62,800 |
| 2022/12/09 | 1,383 | 1,413 | 1,365 | 1,388 | +60 | +4.5% | 68,400 |
| 2022/12/08 | 1,375 | 1,375 | 1,313 | 1,328 | -30 | -2.2% | 36,400 |
| 2022/12/07 | 1,360 | 1,388 | 1,343 | 1,358 | -2 | -0.1% | 58,800 |
| 2022/12/06 | 1,320 | 1,367 | 1,320 | 1,360 | +36 | +2.7% | 53,300 |
| 2022/12/05 | 1,270 | 1,349 | 1,270 | 1,324 | +41 | +3.2% | 47,800 |
| 2022/12/02 | 1,287 | 1,311 | 1,257 | 1,283 | -23 | -1.8% | 19,300 |
| 2022/12/01 | 1,298 | 1,320 | 1,288 | 1,306 | +24 | +1.9% | 24,900 |
| 2022/11/30 | 1,324 | 1,324 | 1,244 | 1,282 | -12 | -0.9% | 35,300 |
| 2022/11/29 | 1,259 | 1,331 | 1,258 | 1,294 | +9 | +0.7% | 48,700 |
| 2022/11/28 | 1,236 | 1,307 | 1,227 | 1,285 | +56 | +4.6% | 66,700 |
| 2022/11/25 | 1,227 | 1,243 | 1,209 | 1,229 | +12 | +1% | 24,200 |
| 2022/11/24 | 1,202 | 1,232 | 1,180 | 1,217 | +15 | +1.2% | 27,400 |
| 2022/11/22 | 1,242 | 1,243 | 1,183 | 1,202 | -11 | -0.9% | 31,900 |
| 2022/11/21 | 1,199 | 1,230 | 1,158 | 1,213 | +25 | +2.1% | 48,300 |
| 2022/11/18 | 1,185 | 1,245 | 1,175 | 1,188 | -2 | -0.2% | 70,100 |
| 2022/11/17 | 1,145 | 1,199 | 1,142 | 1,190 | +102 | +9.4% | 82,800 |
| 2022/11/16 | 1,055 | 1,100 | 1,055 | 1,088 | +14 | +1.3% | 14,500 |
| 2022/11/15 | 1,085 | 1,085 | 1,051 | 1,074 | -11 | -1% | 9,100 |
| 2022/11/14 | 1,075 | 1,098 | 1,057 | 1,085 | +16 | +1.5% | 10,100 |
| 2022/11/11 | 1,048 | 1,118 | 1,031 | 1,069 | +44 | +4.3% | 27,400 |
| 2022/11/10 | 1,007 | 1,033 | 1,002 | 1,025 | +18 | +1.8% | 13,200 |
| 2022/11/09 | 1,003 | 1,019 | 1,003 | 1,007 | -2 | -0.2% | 4,600 |
| 2022/11/08 | 1,000 | 1,025 | 1,000 | 1,009 | +3 | +0.3% | 6,700 |
| 2022/11/07 | 1,012 | 1,013 | 984 | 1,006 | -4 | -0.4% | 10,200 |
| 2022/11/04 | 1,022 | 1,022 | 1,010 | 1,010 | -21 | -2% | 6,400 |
| 2022/11/02 | 1,039 | 1,045 | 1,022 | 1,031 | -1 | -0.1% | 5,400 |
| 2022/11/01 | 1,021 | 1,048 | 1,021 | 1,032 | +11 | +1.1% | 2,200 |
| 2022/10/31 | 1,026 | 1,044 | 1,020 | 1,021 | -6 | -0.6% | 5,800 |
551～
600
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
