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 |
|---|---|---|---|---|---|---|---|
| 2022/08/16 | 971 | 990 | 970 | 980 | +6 | +0.6% | 11,400 |
| 2022/08/15 | 1,010 | 1,012 | 974 | 974 | -22 | -2.2% | 26,400 |
| 2022/08/12 | 991 | 1,012 | 991 | 996 | +1 | +0.1% | 12,600 |
| 2022/08/10 | 1,050 | 1,053 | 990 | 995 | -20 | -2% | 26,100 |
| 2022/08/09 | 1,023 | 1,038 | 1,015 | 1,015 | -16 | -1.6% | 11,000 |
| 2022/08/08 | 1,032 | 1,038 | 1,008 | 1,031 | -13 | -1.2% | 10,100 |
| 2022/08/05 | 1,036 | 1,044 | 1,015 | 1,044 | -1 | -0.1% | 10,100 |
| 2022/08/04 | 1,064 | 1,064 | 1,025 | 1,045 | +10 | +1% | 1,900 |
| 2022/08/03 | 1,032 | 1,046 | 1,024 | 1,035 | +15 | +1.5% | 6,600 |
| 2022/08/02 | 1,030 | 1,038 | 1,010 | 1,020 | -17 | -1.6% | 8,700 |
| 2022/08/01 | 995 | 1,044 | 995 | 1,037 | +37 | +3.7% | 25,800 |
| 2022/07/29 | 1,021 | 1,033 | 989 | 1,000 | -27 | -2.6% | 36,100 |
| 2022/07/28 | 1,060 | 1,087 | 1,026 | 1,027 | -32 | -3% | 25,700 |
| 2022/07/27 | 1,058 | 1,066 | 1,048 | 1,059 | ±0 | ±0% | 6,600 |
| 2022/07/26 | 1,038 | 1,070 | 1,034 | 1,059 | +21 | +2% | 6,400 |
| 2022/07/25 | 1,117 | 1,120 | 1,013 | 1,038 | -74 | -6.7% | 51,400 |
| 2022/07/22 | 1,115 | 1,147 | 1,101 | 1,112 | -5 | -0.4% | 18,600 |
| 2022/07/21 | 1,070 | 1,117 | 1,070 | 1,117 | +47 | +4.4% | 25,800 |
| 2022/07/20 | 1,050 | 1,075 | 1,036 | 1,070 | +43 | +4.2% | 12,500 |
| 2022/07/19 | 1,022 | 1,032 | 1,012 | 1,027 | +2 | +0.2% | 17,300 |
| 2022/07/15 | 1,041 | 1,063 | 1,022 | 1,025 | -29 | -2.8% | 10,500 |
| 2022/07/14 | 1,037 | 1,059 | 1,019 | 1,054 | +24 | +2.3% | 10,300 |
| 2022/07/13 | 1,018 | 1,039 | 1,018 | 1,030 | +6 | +0.6% | 7,300 |
| 2022/07/12 | 1,044 | 1,057 | 1,020 | 1,024 | -22 | -2.1% | 18,900 |
| 2022/07/11 | 1,086 | 1,086 | 1,039 | 1,046 | +20 | +1.9% | 9,700 |
| 2022/07/08 | 1,065 | 1,072 | 1,026 | 1,026 | -34 | -3.2% | 20,800 |
| 2022/07/07 | 1,043 | 1,084 | 1,043 | 1,060 | +25 | +2.4% | 31,600 |
| 2022/07/06 | 1,022 | 1,049 | 1,022 | 1,035 | +6 | +0.6% | 35,300 |
| 2022/07/05 | 1,076 | 1,077 | 990 | 1,029 | -49 | -4.5% | 65,200 |
| 2022/07/04 | 1,130 | 1,135 | 1,076 | 1,078 | -32 | -2.9% | 30,300 |
| 2022/07/01 | 1,105 | 1,150 | 1,082 | 1,110 | ±0 | ±0% | 67,900 |
| 2022/06/30 | 1,197 | 1,205 | 1,110 | 1,110 | -53 | -4.6% | 87,200 |
| 2022/06/29 | 1,180 | 1,202 | 1,153 | 1,163 | -20 | -1.7% | 52,100 |
| 2022/06/28 | 1,100 | 1,183 | 1,072 | 1,183 | +74 | +6.7% | 114,700 |
| 2022/06/27 | 1,172 | 1,212 | 1,095 | 1,109 | +27 | +2.5% | 128,500 |
| 2022/06/24 | 1,020 | 1,098 | 1,020 | 1,082 | +123 | +12.8% | 165,000 |
| 2022/06/23 | 905 | 960 | 905 | 959 | +57 | +6.3% | 30,900 |
| 2022/06/22 | 938 | 940 | 902 | 902 | -21 | -2.3% | 18,200 |
| 2022/06/21 | 894 | 928 | 894 | 923 | +29 | +3.2% | 7,400 |
| 2022/06/20 | 890 | 909 | 868 | 894 | +12 | +1.4% | 23,600 |
| 2022/06/17 | 900 | 911 | 882 | 882 | -46 | -5% | 28,900 |
| 2022/06/16 | 910 | 947 | 910 | 928 | +30 | +3.3% | 26,500 |
| 2022/06/15 | 923 | 953 | 895 | 898 | -51 | -5.4% | 43,200 |
| 2022/06/14 | 894 | 949 | 885 | 949 | +30 | +3.3% | 32,500 |
| 2022/06/13 | 950 | 974 | 916 | 919 | -50 | -5.2% | 36,000 |
| 2022/06/10 | 994 | 995 | 964 | 969 | -19 | -1.9% | 24,800 |
| 2022/06/09 | 950 | 997 | 950 | 988 | +23 | +2.4% | 41,600 |
| 2022/06/08 | 907 | 970 | 907 | 965 | +48 | +5.2% | 48,200 |
| 2022/06/07 | 949 | 963 | 915 | 917 | -32 | -3.4% | 48,900 |
| 2022/06/06 | 940 | 984 | 926 | 949 | +9 | +1% | 79,200 |
651～
700
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
