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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/10/28 | 1,021 | 1,038 | 1,021 | 1,027 | -5 | -0.5% | 3,800 |
| 2022/10/27 | 1,040 | 1,049 | 1,030 | 1,032 | -8 | -0.8% | 10,500 |
| 2022/10/26 | 1,030 | 1,047 | 1,010 | 1,040 | +10 | +1% | 16,900 |
| 2022/10/25 | 1,038 | 1,046 | 1,016 | 1,030 | +5 | +0.5% | 16,800 |
| 2022/10/24 | 1,016 | 1,028 | 1,000 | 1,025 | +10 | +1% | 13,400 |
| 2022/10/21 | 1,020 | 1,025 | 1,004 | 1,015 | +7 | +0.7% | 11,000 |
| 2022/10/20 | 994 | 1,049 | 980 | 1,008 | +18 | +1.8% | 14,400 |
| 2022/10/19 | 967 | 990 | 967 | 990 | +23 | +2.4% | 7,500 |
| 2022/10/18 | 959 | 979 | 959 | 967 | -4 | -0.4% | 4,200 |
| 2022/10/17 | 940 | 977 | 934 | 971 | +23 | +2.4% | 11,000 |
651～
700
件表示中 / 1191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 | 115,500円 | +20.0% | +75.0% | 0.74% | 27.32倍 | 2.34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 |
| ヒューマンＴ | 260,100円 | +20.0% | +37.4% | 1.08% | 28.10倍 | 5.63倍 |
|
月額３００円の勤怠管理システム「キングオブタイム」をクラウド展開。データ分析、給与計算も |
| ソースネクスト | 17,500円 | -25.8% | - | 0.00% | - | 3.24倍 |
|
ＰＣ用ソフト・ＩｏＴ機器中心。ウイルス対策シェア上位。自動通訳機「ポケトーク」に積極投資 |
| Ｄ Ｓ | 176,600円 | -10.0% | -20.2% | 3.96% | 16.39倍 | 3.74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 |
| ｅＢＡＳＥ | 50,200円 | +6.1% | +11.3% | 3.03% | 16.45倍 | 3.06倍 |
|
食品業界向け商品情報管理ソフト「ｅＢＡＳＥ」を開発、販売。住宅、日用雑貨等へ多角展開中 |
市場注目の銘柄
チャート関連のコラム
