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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 3,065 | 3,065 | 2,983 | 3,005 | -55 | -1.8% | 35,000 |
| 2021/03/22 | 3,040 | 3,085 | 2,980 | 3,060 | +35 | +1.2% | 33,200 |
| 2021/03/19 | 3,040 | 3,055 | 2,975 | 3,025 | -75 | -2.4% | 44,100 |
| 2021/03/18 | 3,030 | 3,110 | 3,000 | 3,100 | +90 | +3% | 41,000 |
| 2021/03/17 | 2,938 | 3,025 | 2,910 | 3,010 | +52 | +1.8% | 48,300 |
| 2021/03/16 | 2,950 | 2,982 | 2,900 | 2,958 | -12 | -0.4% | 45,300 |
| 2021/03/15 | 2,953 | 3,025 | 2,930 | 2,970 | +54 | +1.9% | 43,800 |
| 2021/03/12 | 2,900 | 2,985 | 2,850 | 2,916 | +71 | +2.5% | 37,000 |
| 2021/03/11 | 2,821 | 2,860 | 2,780 | 2,845 | -6 | -0.2% | 67,900 |
| 2021/03/10 | 2,837 | 2,929 | 2,782 | 2,851 | -36 | -1.2% | 88,700 |
| 2021/03/09 | 2,815 | 2,890 | 2,785 | 2,887 | +7 | +0.2% | 46,500 |
| 2021/03/08 | 2,880 | 2,929 | 2,835 | 2,880 | -3 | -0.1% | 37,700 |
| 2021/03/05 | 2,800 | 2,883 | 2,758 | 2,883 | +71 | +2.5% | 30,200 |
| 2021/03/04 | 2,856 | 2,906 | 2,780 | 2,812 | -88 | -3% | 28,800 |
| 2021/03/03 | 2,880 | 2,934 | 2,830 | 2,900 | -30 | -1% | 19,500 |
| 2021/03/02 | 2,826 | 2,960 | 2,826 | 2,930 | +99 | +3.5% | 27,800 |
| 2021/03/01 | 2,869 | 2,888 | 2,780 | 2,831 | -10 | -0.4% | 26,200 |
| 2021/02/26 | 2,855 | 2,884 | 2,761 | 2,841 | -74 | -2.5% | 47,100 |
| 2021/02/25 | 2,958 | 3,000 | 2,910 | 2,915 | +7 | +0.2% | 21,800 |
| 2021/02/24 | 3,100 | 3,115 | 2,901 | 2,908 | -192 | -6.2% | 66,200 |
| 2021/02/22 | 3,290 | 3,300 | 3,020 | 3,100 | -160 | -4.9% | 46,200 |
| 2021/02/19 | 3,255 | 3,345 | 3,180 | 3,260 | -50 | -1.5% | 73,400 |
| 2021/02/18 | 3,250 | 3,310 | 3,140 | 3,310 | +70 | +2.2% | 68,300 |
| 2021/02/17 | 3,065 | 3,265 | 3,030 | 3,240 | +175 | +5.7% | 63,000 |
| 2021/02/16 | 3,200 | 3,225 | 3,060 | 3,065 | -165 | -5.1% | 94,100 |
| 2021/02/15 | 3,320 | 3,320 | 3,165 | 3,230 | -90 | -2.7% | 92,100 |
| 2021/02/12 | 3,035 | 3,335 | 3,030 | 3,320 | +389 | +13.3% | 212,000 |
| 2021/02/10 | 2,916 | 2,951 | 2,851 | 2,931 | +65 | +2.3% | 32,900 |
| 2021/02/09 | 2,890 | 2,895 | 2,855 | 2,866 | -48 | -1.6% | 32,400 |
| 2021/02/08 | 2,941 | 2,976 | 2,875 | 2,914 | -27 | -0.9% | 42,400 |
| 2021/02/05 | 2,960 | 3,025 | 2,926 | 2,941 | -10 | -0.3% | 36,800 |
| 2021/02/04 | 3,000 | 3,000 | 2,868 | 2,951 | -47 | -1.6% | 57,300 |
| 2021/02/03 | 3,065 | 3,130 | 2,978 | 2,998 | -32 | -1.1% | 48,000 |
| 2021/02/02 | 2,917 | 3,050 | 2,917 | 3,030 | +123 | +4.2% | 38,300 |
| 2021/02/01 | 2,980 | 3,020 | 2,905 | 2,907 | -143 | -4.7% | 83,600 |
| 2021/01/29 | 3,110 | 3,135 | 2,930 | 3,050 | -60 | -1.9% | 65,900 |
| 2021/01/28 | 3,065 | 3,165 | 3,060 | 3,110 | -50 | -1.6% | 44,400 |
| 2021/01/27 | 3,135 | 3,275 | 3,125 | 3,160 | +25 | +0.8% | 64,600 |
| 2021/01/26 | 3,195 | 3,260 | 3,060 | 3,135 | -65 | -2% | 62,200 |
| 2021/01/25 | 3,385 | 3,395 | 3,190 | 3,200 | -185 | -5.5% | 120,700 |
| 2021/01/22 | 3,450 | 3,520 | 3,300 | 3,385 | -55 | -1.6% | 157,900 |
| 2021/01/21 | 3,260 | 3,455 | 3,220 | 3,440 | +235 | +7.3% | 166,900 |
| 2021/01/20 | 3,215 | 3,250 | 3,070 | 3,205 | ±0 | ±0% | 138,100 |
| 2021/01/19 | 3,190 | 3,240 | 3,125 | 3,205 | +40 | +1.3% | 98,800 |
| 2021/01/18 | 3,000 | 3,170 | 2,985 | 3,165 | +185 | +6.2% | 97,900 |
| 2021/01/15 | 2,880 | 2,992 | 2,820 | 2,980 | +73 | +2.5% | 53,700 |
| 2021/01/14 | 3,010 | 3,095 | 2,865 | 2,907 | -92 | -3.1% | 107,100 |
| 2021/01/13 | 2,965 | 3,030 | 2,901 | 2,999 | +45 | +1.5% | 102,000 |
| 2021/01/12 | 2,888 | 2,999 | 2,850 | 2,954 | +116 | +4.1% | 95,300 |
| 2021/01/08 | 2,790 | 2,846 | 2,770 | 2,838 | +68 | +2.5% | 53,400 |
901～
950
件表示中 / 1009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 | 40,400円 | +9.6% | +1.4% | 2.10% | 21.17倍 | 0.87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 |
| サイバリンクス | 74,400円 | +7.0% | +9.4% | 2.15% | 11.64倍 | 1.10倍 |
|
食品流通・公共向けシステムをクラウド提供。電子認証分野育成。和歌山地盤でドコモ販売も |
| ｕｎｅｒｒｙ | 225,100円 | +32.2% | +79.1% | 0.00% | 60.56倍 | 5.14倍 |
|
スマホアプリで取得した人流データを解析したリアル行動データを活用、顧客のＤＸを支援 |
| ジェノバ | 58,000円 | +5.4% | +3.2% | 1.03% | 16.15倍 | 2.27倍 |
|
高精度な位置情報配信サービス展開。測量分野など中心。日立産機システムと資本提携。好財務 |
| ＣＡＩＣＡ Ｄ | 6,100円 | +4.6% | - | 0.00% | - | 4.71倍 |
|
金融向けＳＩが主力の持株会社。暗号資産関連事業を２３年１０月クシムに売却。フィスコと親密 |
市場注目の銘柄
チャート関連のコラム
