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 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 1,377 | 1,377 | 1,375 | 1,377 | +1 | +0.1% | 1,500 |
| 2024/05/17 | 1,375 | 1,376 | 1,375 | 1,376 | ±0 | ±0% | 1,900 |
| 2024/05/16 | 1,376 | 1,377 | 1,376 | 1,376 | +1 | +0.1% | 1,700 |
| 2024/05/15 | 1,375 | 1,375 | 1,375 | 1,375 | ±0 | ±0% | 2,900 |
| 2024/05/14 | 1,376 | 1,376 | 1,375 | 1,375 | ±0 | ±0% | 2,200 |
| 2024/05/13 | 1,375 | 1,376 | 1,375 | 1,375 | ±0 | ±0% | 7,300 |
| 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 |
1～
50
件表示中 / 712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 | 137,700円 | - | - | - | - | 1.77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 |
| セレス | 210,000円 | +12.2% | +64.3% | 0.95% | 20.02倍 | 2.62倍 |
|
ポイントサイト「モッピー」やアフィリエイト運営、広告が収益源。暗号資産販売所も運営 |
| ＰＲＴＩＭＥＳ | 187,100円 | +19.8% | +10.0% | 0.00% | 19.71倍 | 4.44倍 |
|
プレスリリース配信サイト「ＰＲＴＩＭＥＳ」を運営。原稿制作など関連サービス手がける |
| ＩＭＡＧＩＣＡＧ | 55,200円 | -1.7% | -14.1% | 2.72% | 12.20倍 | 0.64倍 |
|
映像制作軸に企画、放送、機器開発・販売等を展開。動画配信事業者向け映像制作サービスに注力 |
| Ｄ Ｓ | 181,800円 | +6.3% | +8.9% | 3.30% | 14.04倍 | 4.50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 |
市場注目の銘柄
チャート関連のコラム
