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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 1,045 | 1,045 | 1,030 | 1,030 | +1 | +0.1% | 3,400 |
| 2023/11/14 | 1,036 | 1,047 | 1,026 | 1,029 | -20 | -1.9% | 12,200 |
| 2023/11/13 | 1,080 | 1,080 | 1,012 | 1,049 | -45 | -4.1% | 33,300 |
| 2023/11/10 | 1,114 | 1,120 | 1,090 | 1,094 | -20 | -1.8% | 14,000 |
| 2023/11/09 | 1,154 | 1,154 | 1,103 | 1,114 | -18 | -1.6% | 4,800 |
| 2023/11/08 | 1,129 | 1,136 | 1,091 | 1,132 | +3 | +0.3% | 16,400 |
| 2023/11/07 | 1,150 | 1,150 | 1,126 | 1,129 | -35 | -3% | 12,100 |
| 2023/11/06 | 1,232 | 1,245 | 1,145 | 1,164 | -110 | -8.6% | 86,000 |
| 2023/11/02 | 1,192 | 1,274 | 1,191 | 1,274 | +84 | +7.1% | 28,200 |
| 2023/11/01 | 1,245 | 1,245 | 1,182 | 1,190 | -30 | -2.5% | 14,800 |
| 2023/10/31 | 1,128 | 1,240 | 1,128 | 1,220 | +86 | +7.6% | 20,200 |
| 2023/10/30 | 1,150 | 1,160 | 1,119 | 1,134 | -41 | -3.5% | 14,300 |
| 2023/10/27 | 1,182 | 1,193 | 1,142 | 1,175 | -7 | -0.6% | 11,100 |
| 2023/10/26 | 1,180 | 1,200 | 1,150 | 1,182 | +2 | +0.2% | 20,100 |
| 2023/10/25 | 1,121 | 1,182 | 1,117 | 1,180 | +53 | +4.7% | 19,600 |
| 2023/10/24 | 1,119 | 1,150 | 1,080 | 1,127 | +1 | +0.1% | 18,800 |
| 2023/10/23 | 1,173 | 1,204 | 1,125 | 1,126 | -86 | -7.1% | 12,200 |
| 2023/10/20 | 1,120 | 1,229 | 1,115 | 1,212 | +40 | +3.4% | 21,300 |
| 2023/10/19 | 1,177 | 1,177 | 1,172 | 1,172 | -21 | -1.8% | 600 |
| 2023/10/18 | 1,219 | 1,219 | 1,102 | 1,193 | ±0 | ±0% | 18,400 |
| 2023/10/17 | 1,196 | 1,212 | 1,191 | 1,193 | -5 | -0.4% | 5,500 |
| 2023/10/16 | 1,225 | 1,244 | 1,194 | 1,198 | -17 | -1.4% | 5,500 |
| 2023/10/13 | 1,208 | 1,232 | 1,207 | 1,215 | -20 | -1.6% | 2,600 |
| 2023/10/12 | 1,138 | 1,237 | 1,120 | 1,235 | +37 | +3.1% | 35,700 |
| 2023/10/11 | 1,208 | 1,216 | 1,184 | 1,198 | -20 | -1.6% | 5,200 |
| 2023/10/10 | 1,165 | 1,220 | 1,165 | 1,218 | +53 | +4.5% | 7,200 |
| 2023/10/06 | 1,191 | 1,191 | 1,165 | 1,165 | -26 | -2.2% | 1,600 |
| 2023/10/05 | 1,180 | 1,198 | 1,165 | 1,191 | +5 | +0.4% | 6,900 |
| 2023/10/04 | 1,160 | 1,187 | 1,150 | 1,186 | -15 | -1.2% | 15,200 |
| 2023/10/03 | 1,236 | 1,236 | 1,197 | 1,201 | -45 | -3.6% | 10,000 |
| 2023/10/02 | 1,280 | 1,280 | 1,231 | 1,246 | -24 | -1.9% | 6,600 |
| 2023/09/29 | 1,272 | 1,272 | 1,250 | 1,270 | -2 | -0.2% | 4,700 |
| 2023/09/28 | 1,270 | 1,276 | 1,264 | 1,272 | -2 | -0.2% | 3,800 |
| 2023/09/27 | 1,250 | 1,274 | 1,222 | 1,274 | +23 | +1.8% | 3,600 |
| 2023/09/26 | 1,285 | 1,285 | 1,251 | 1,251 | -33 | -2.6% | 5,700 |
| 2023/09/25 | 1,285 | 1,285 | 1,248 | 1,284 | -1 | -0.1% | 15,900 |
| 2023/09/22 | 1,254 | 1,285 | 1,240 | 1,285 | +30 | +2.4% | 12,200 |
| 2023/09/21 | 1,227 | 1,255 | 1,220 | 1,255 | +1 | +0.1% | 11,500 |
| 2023/09/20 | 1,216 | 1,267 | 1,216 | 1,254 | +33 | +2.7% | 7,100 |
| 2023/09/19 | 1,221 | 1,237 | 1,210 | 1,221 | -12 | -1% | 12,500 |
| 2023/09/15 | 1,225 | 1,233 | 1,215 | 1,233 | +3 | +0.2% | 8,500 |
| 2023/09/14 | 1,235 | 1,248 | 1,226 | 1,230 | -6 | -0.5% | 3,300 |
| 2023/09/13 | 1,223 | 1,270 | 1,223 | 1,236 | +6 | +0.5% | 5,100 |
| 2023/09/12 | 1,227 | 1,238 | 1,227 | 1,230 | -8 | -0.6% | 2,500 |
| 2023/09/11 | 1,252 | 1,256 | 1,230 | 1,238 | -14 | -1.1% | 6,400 |
| 2023/09/08 | 1,276 | 1,281 | 1,252 | 1,252 | -45 | -3.5% | 8,200 |
| 2023/09/07 | 1,290 | 1,297 | 1,280 | 1,297 | +7 | +0.5% | 5,400 |
| 2023/09/06 | 1,314 | 1,314 | 1,290 | 1,290 | -24 | -1.8% | 7,000 |
| 2023/09/05 | 1,304 | 1,314 | 1,293 | 1,314 | +2 | +0.2% | 3,400 |
| 2023/09/04 | 1,300 | 1,329 | 1,292 | 1,312 | -15 | -1.1% | 12,500 |
251～
300
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
