ペイロールの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 1,375 | 1,375 | 1,375 | 1,375 | -1 | -0.1% | 7,900 |
| 2024/05/09 | 1,375 | 1,376 | 1,375 | 1,376 | +1 | +0.1% | 5,100 |
| 2024/05/08 | 1,375 | 1,375 | 1,375 | 1,375 | -1 | -0.1% | 400 |
| 2024/05/07 | 1,375 | 1,377 | 1,375 | 1,376 | +1 | +0.1% | 800 |
| 2024/05/02 | 1,375 | 1,375 | 1,375 | 1,375 | +1 | +0.1% | 200 |
| 2024/05/01 | 1,374 | 1,374 | 1,374 | 1,374 | ±0 | ±0% | 200 |
| 2024/04/30 | 1,375 | 1,375 | 1,374 | 1,374 | -1 | -0.1% | 700 |
| 2024/04/26 | 1,375 | 1,375 | 1,374 | 1,375 | +1 | +0.1% | 1,400 |
| 2024/04/25 | 1,374 | 1,374 | 1,374 | 1,374 | ±0 | ±0% | 300 |
| 2024/04/24 | 1,375 | 1,375 | 1,374 | 1,374 | ±0 | ±0% | 1,600 |
| 2024/04/23 | 1,377 | 1,377 | 1,374 | 1,374 | ±0 | ±0% | 1,400 |
| 2024/04/22 | 1,375 | 1,375 | 1,374 | 1,374 | ±0 | ±0% | 1,100 |
| 2024/04/19 | 1,375 | 1,375 | 1,374 | 1,374 | ±0 | ±0% | 3,800 |
| 2024/04/18 | 1,374 | 1,374 | 1,374 | 1,374 | ±0 | ±0% | 100 |
| 2024/04/17 | 1,374 | 1,374 | 1,374 | 1,374 | ±0 | ±0% | 500 |
| 2024/04/16 | 1,375 | 1,375 | 1,374 | 1,374 | ±0 | ±0% | 5,000 |
| 2024/04/15 | 1,375 | 1,375 | 1,374 | 1,374 | ±0 | ±0% | 900 |
| 2024/04/12 | 1,374 | 1,374 | 1,374 | 1,374 | ±0 | ±0% | 1,000 |
| 2024/04/11 | 1,374 | 1,374 | 1,374 | 1,374 | -1 | -0.1% | 1,400 |
| 2024/04/10 | 1,375 | 1,375 | 1,374 | 1,375 | +1 | +0.1% | 7,600 |
| 2024/04/09 | 1,375 | 1,375 | 1,374 | 1,374 | ±0 | ±0% | 1,700 |
| 2024/04/08 | 1,374 | 1,374 | 1,374 | 1,374 | ±0 | ±0% | 2,000 |
| 2024/04/05 | 1,374 | 1,374 | 1,374 | 1,374 | +1 | +0.1% | 9,900 |
| 2024/04/04 | 1,374 | 1,374 | 1,373 | 1,373 | ±0 | ±0% | 1,300 |
| 2024/04/03 | 1,373 | 1,373 | 1,373 | 1,373 | +1 | +0.1% | 3,300 |
| 2024/04/02 | 1,372 | 1,372 | 1,372 | 1,372 | -1 | -0.1% | 700 |
| 2024/04/01 | 1,373 | 1,373 | 1,372 | 1,373 | ±0 | ±0% | 2,000 |
| 2024/03/29 | 1,373 | 1,374 | 1,373 | 1,373 | +1 | +0.1% | 6,000 |
| 2024/03/28 | 1,374 | 1,374 | 1,372 | 1,372 | ±0 | ±0% | 30,600 |
| 2024/03/27 | 1,372 | 1,372 | 1,372 | 1,372 | +1 | +0.1% | 3,500 |
| 2024/03/26 | 1,372 | 1,372 | 1,371 | 1,371 | ±0 | ±0% | 6,800 |
| 2024/03/25 | 1,372 | 1,373 | 1,371 | 1,371 | ±0 | ±0% | 16,200 |
| 2024/03/22 | 1,372 | 1,372 | 1,371 | 1,371 | ±0 | ±0% | 3,500 |
| 2024/03/21 | 1,371 | 1,375 | 1,371 | 1,371 | ±0 | ±0% | 3,100 |
| 2024/03/19 | 1,370 | 1,373 | 1,370 | 1,371 | +1 | +0.1% | 12,600 |
| 2024/03/18 | 1,371 | 1,372 | 1,370 | 1,370 | ±0 | ±0% | 20,700 |
| 2024/03/15 | 1,372 | 1,374 | 1,370 | 1,370 | -2 | -0.1% | 14,100 |
| 2024/03/14 | 1,371 | 1,373 | 1,370 | 1,372 | +3 | +0.2% | 9,300 |
| 2024/03/13 | 1,372 | 1,374 | 1,369 | 1,369 | -9 | -0.7% | 8,600 |
| 2024/03/12 | 1,368 | 1,378 | 1,366 | 1,378 | +10 | +0.7% | 13,200 |
| 2024/03/11 | 1,370 | 1,372 | 1,367 | 1,368 | -8 | -0.6% | 3,700 |
| 2024/03/08 | 1,351 | 1,378 | 1,351 | 1,376 | ±0 | ±0% | 31,100 |
| 2024/03/07 | 1,376 | 1,378 | 1,376 | 1,376 | -1 | -0.1% | 49,400 |
| 2024/03/06 | 1,376 | 1,377 | 1,376 | 1,377 | +1 | +0.1% | 30,400 |
| 2024/03/05 | 1,377 | 1,377 | 1,376 | 1,376 | ±0 | ±0% | 28,200 |
| 2024/03/04 | 1,378 | 1,378 | 1,376 | 1,376 | -2 | -0.1% | 212,800 |
| 2024/03/01 | 1,378 | 1,379 | 1,378 | 1,378 | ±0 | ±0% | 26,600 |
| 2024/02/29 | 1,378 | 1,380 | 1,378 | 1,378 | ±0 | ±0% | 60,100 |
| 2024/02/28 | 1,378 | 1,379 | 1,377 | 1,378 | +1 | +0.1% | 144,600 |
| 2024/02/27 | 1,377 | 1,378 | 1,377 | 1,377 | ±0 | ±0% | 34,700 |
1～
50
件表示中 / 706件
類似銘柄と比較する
現在ご覧いただいている「ペイロール」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 |
|---|---|---|---|---|---|---|---|---|
| ペイロール | 137,500円 | +8.3% | +5.7% | 0.55% | 23.67倍 | 1.86倍 |
|
給与計算クラウドサービスの最大手。１０００人以上の企業が主体。湯浅社長がＭＢＯ実施 |
| ソリトン | 128,300円 | +4.9% | 0.0% | 2.03% | 12.25倍 | 2.14倍 |
|
セキュリティ対策ソフトとシステム構築が柱。映像伝送や人感センサーなど育成。技術力定評 |
| ソースネクスト | 18,300円 | +12.0% | - | 0.00% | - | 3.07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 |
| ラック | 79,300円 | +5.6% | +4.8% | 3.28% | 19.15倍 | 1.64倍 |
|
サイバーセキュリティとＳＩが主力。サイバー攻撃監視に定評。ＫＤＤＩ、野村総研と資本提携 |
| ＡＩｉｎｓｉｄｅ | 612,000円 | +10.7% | +64.2% | 0.00% | 42.41倍 | 5.08倍 |
|
ＡＩ認識技術活用したクラウド型ＯＣＲサービスが柱。手書き文字のデジタル文字変換に強み |
市場注目の銘柄
チャート関連のコラム
