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 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 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 |
| 2024/02/26 | 1,377 | 1,378 | 1,377 | 1,377 | ±0 | ±0% | 30,100 |
| 2024/02/22 | 1,378 | 1,378 | 1,377 | 1,377 | ±0 | ±0% | 57,500 |
| 2024/02/21 | 1,378 | 1,379 | 1,377 | 1,377 | ±0 | ±0% | 171,700 |
| 2024/02/20 | 1,377 | 1,378 | 1,376 | 1,377 | +1 | +0.1% | 73,200 |
| 2024/02/19 | 1,376 | 1,377 | 1,376 | 1,376 | -1 | -0.1% | 122,400 |
| 2024/02/16 | 1,377 | 1,377 | 1,376 | 1,377 | +1 | +0.1% | 102,700 |
| 2024/02/15 | 1,377 | 1,377 | 1,376 | 1,376 | ±0 | ±0% | 36,400 |
| 2024/02/14 | 1,376 | 1,377 | 1,376 | 1,376 | -1 | -0.1% | 183,600 |
| 2024/02/13 | 1,376 | 1,377 | 1,376 | 1,377 | +1 | +0.1% | 95,700 |
| 2024/02/09 | 1,376 | 1,377 | 1,376 | 1,376 | ±0 | ±0% | 43,400 |
| 2024/02/08 | 1,377 | 1,377 | 1,376 | 1,376 | ±0 | ±0% | 31,400 |
| 2024/02/07 | 1,376 | 1,377 | 1,376 | 1,376 | -1 | -0.1% | 33,300 |
| 2024/02/06 | 1,376 | 1,377 | 1,376 | 1,377 | +1 | +0.1% | 26,600 |
| 2024/02/05 | 1,376 | 1,377 | 1,376 | 1,376 | ±0 | ±0% | 122,500 |
| 2024/02/02 | 1,375 | 1,377 | 1,375 | 1,376 | +1 | +0.1% | 330,400 |
| 2024/02/01 | 1,376 | 1,376 | 1,375 | 1,375 | -1 | -0.1% | 118,200 |
| 2024/01/31 | 1,376 | 1,376 | 1,375 | 1,376 | ±0 | ±0% | 308,800 |
| 2024/01/30 | 1,375 | 1,376 | 1,375 | 1,376 | +1 | +0.1% | 315,300 |
| 2024/01/29 | 1,375 | 1,376 | 1,375 | 1,375 | -1 | -0.1% | 261,900 |
| 2024/01/26 | 1,375 | 1,377 | 1,374 | 1,376 | +72 | +5.5% | 2,666,400 |
| 2024/01/25 | 1,304 | 1,304 | 1,304 | 1,304 | +300 | +29.9% | 24,400 |
| 2024/01/24 | 971 | 1,005 | 969 | 1,004 | +35 | +3.6% | 130,600 |
| 2024/01/23 | 978 | 984 | 960 | 969 | +9 | +0.9% | 93,700 |
| 2024/01/22 | 928 | 962 | 915 | 960 | +39 | +4.2% | 206,200 |
| 2024/01/19 | 883 | 932 | 874 | 921 | +53 | +6.1% | 416,500 |
| 2024/01/18 | 879 | 880 | 863 | 868 | -11 | -1.3% | 54,700 |
| 2024/01/17 | 866 | 896 | 865 | 879 | -2 | -0.2% | 121,000 |
| 2024/01/16 | 870 | 885 | 864 | 881 | +22 | +2.6% | 117,600 |
| 2024/01/15 | 860 | 868 | 855 | 859 | -14 | -1.6% | 62,400 |
| 2024/01/12 | 895 | 895 | 870 | 873 | -24 | -2.7% | 78,800 |
| 2024/01/11 | 921 | 921 | 894 | 897 | -25 | -2.7% | 85,700 |
| 2024/01/10 | 922 | 929 | 915 | 922 | +2 | +0.2% | 69,000 |
| 2024/01/09 | 915 | 933 | 912 | 920 | +7 | +0.8% | 59,600 |
| 2024/01/05 | 931 | 931 | 912 | 913 | -16 | -1.7% | 37,300 |
| 2024/01/04 | 923 | 931 | 907 | 929 | -6 | -0.6% | 40,800 |
| 2023/12/29 | 932 | 939 | 921 | 935 | -5 | -0.5% | 43,000 |
| 2023/12/28 | 914 | 947 | 893 | 940 | +17 | +1.8% | 73,200 |
| 2023/12/27 | 918 | 928 | 912 | 923 | ±0 | ±0% | 63,100 |
| 2023/12/26 | 924 | 930 | 915 | 923 | ±0 | ±0% | 46,900 |
| 2023/12/25 | 942 | 946 | 906 | 923 | -14 | -1.5% | 69,900 |
| 2023/12/22 | 943 | 951 | 932 | 937 | +1 | +0.1% | 40,600 |
| 2023/12/21 | 927 | 944 | 927 | 936 | -1 | -0.1% | 26,000 |
| 2023/12/20 | 940 | 962 | 935 | 937 | +3 | +0.3% | 54,000 |
| 2023/12/19 | 920 | 934 | 907 | 934 | +13 | +1.4% | 31,200 |
51～
100
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
