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 |
|---|---|---|---|---|---|---|---|
| 2025/11/20 | 1,251 | 1,281 | 1,227 | 1,249 | +24 | +2% | 130,400 |
| 2025/11/19 | 1,300 | 1,329 | 1,220 | 1,225 | -105 | -7.9% | 278,700 |
| 2025/11/18 | 1,320 | 1,427 | 1,309 | 1,330 | +14 | +1.1% | 305,800 |
| 2025/11/17 | 1,238 | 1,333 | 1,176 | 1,316 | +77 | +6.2% | 312,800 |
| 2025/11/14 | 1,255 | 1,300 | 1,227 | 1,239 | -31 | -2.4% | 226,400 |
| 2025/11/13 | 1,286 | 1,335 | 1,226 | 1,270 | -11 | -0.9% | 717,200 |
| 2025/11/12 | 1,246 | 1,288 | 1,232 | 1,281 | +18 | +1.4% | 313,000 |
| 2025/11/11 | 1,235 | 1,263 | 1,211 | 1,263 | +58 | +4.8% | 213,200 |
| 2025/11/10 | 1,206 | 1,223 | 1,181 | 1,205 | +59 | +5.1% | 180,200 |
| 2025/11/07 | 1,127 | 1,154 | 1,122 | 1,146 | +19 | +1.7% | 125,800 |
| 2025/11/06 | 1,142 | 1,155 | 1,093 | 1,127 | -23 | -2% | 228,200 |
| 2025/11/05 | 1,162 | 1,183 | 1,117 | 1,150 | -35 | -3% | 217,700 |
| 2025/11/04 | 1,212 | 1,217 | 1,185 | 1,185 | -38 | -3.1% | 185,900 |
| 2025/10/31 | 1,244 | 1,249 | 1,201 | 1,223 | -1 | -0.1% | 100,600 |
| 2025/10/30 | 1,200 | 1,235 | 1,180 | 1,224 | +15 | +1.2% | 158,800 |
| 2025/10/29 | 1,255 | 1,268 | 1,196 | 1,209 | -46 | -3.7% | 162,000 |
| 2025/10/28 | 1,283 | 1,304 | 1,250 | 1,255 | -6 | -0.5% | 158,500 |
| 2025/10/27 | 1,234 | 1,276 | 1,233 | 1,261 | +34 | +2.8% | 117,200 |
| 2025/10/24 | 1,227 | 1,240 | 1,205 | 1,227 | +5 | +0.4% | 131,300 |
| 2025/10/23 | 1,258 | 1,263 | 1,221 | 1,222 | -45 | -3.6% | 100,800 |
| 2025/10/22 | 1,225 | 1,304 | 1,225 | 1,267 | +43 | +3.5% | 194,300 |
| 2025/10/21 | 1,274 | 1,274 | 1,213 | 1,224 | -51 | -4% | 250,000 |
| 2025/10/20 | 1,295 | 1,340 | 1,263 | 1,275 | -18 | -1.4% | 210,700 |
| 2025/10/17 | 1,291 | 1,304 | 1,261 | 1,293 | -11 | -0.8% | 150,900 |
| 2025/10/16 | 1,322 | 1,338 | 1,288 | 1,304 | -4 | -0.3% | 116,600 |
| 2025/10/15 | 1,283 | 1,320 | 1,267 | 1,308 | +18 | +1.4% | 126,400 |
| 2025/10/14 | 1,319 | 1,356 | 1,283 | 1,290 | -40 | -3% | 308,600 |
| 2025/10/10 | 1,326 | 1,345 | 1,295 | 1,330 | +4 | +0.3% | 253,700 |
| 2025/10/09 | 1,361 | 1,371 | 1,290 | 1,326 | -24 | -1.8% | 205,100 |
| 2025/10/08 | 1,270 | 1,368 | 1,270 | 1,350 | +56 | +4.3% | 227,400 |
| 2025/10/07 | 1,277 | 1,303 | 1,264 | 1,294 | +19 | +1.5% | 204,200 |
| 2025/10/06 | 1,314 | 1,320 | 1,213 | 1,275 | -37 | -2.8% | 541,600 |
| 2025/10/03 | 1,290 | 1,338 | 1,279 | 1,312 | +13 | +1% | 229,200 |
| 2025/10/02 | 1,356 | 1,373 | 1,281 | 1,299 | -54 | -4% | 424,000 |
| 2025/10/01 | 1,415 | 1,415 | 1,353 | 1,353 | -80 | -5.6% | 338,600 |
| 2025/09/30 | 1,350 | 1,454 | 1,328 | 1,433 | +83 | +6.1% | 411,800 |
| 2025/09/29 | 1,369 | 1,399 | 1,299 | 1,350 | -32 | -2.3% | 385,500 |
| 2025/09/26 | 1,478 | 1,501 | 1,381 | 1,382 | -109 | -7.3% | 421,800 |
| 2025/09/25 | 1,530 | 1,530 | 1,470 | 1,491 | -39 | -2.5% | 259,700 |
| 2025/09/24 | 1,457 | 1,530 | 1,400 | 1,530 | +79 | +5.4% | 350,100 |
| 2025/09/22 | 1,490 | 1,496 | 1,450 | 1,451 | -19 | -1.3% | 324,700 |
| 2025/09/19 | 1,453 | 1,485 | 1,431 | 1,470 | +47 | +3.3% | 518,300 |
| 2025/09/18 | 1,355 | 1,430 | 1,350 | 1,423 | +85 | +6.4% | 459,000 |
| 2025/09/17 | 1,340 | 1,341 | 1,316 | 1,338 | +1 | +0.1% | 217,600 |
| 2025/09/16 | 1,294 | 1,349 | 1,270 | 1,337 | +49 | +3.8% | 381,400 |
| 2025/09/12 | 1,280 | 1,297 | 1,230 | 1,288 | +14 | +1.1% | 267,000 |
| 2025/09/11 | 1,280 | 1,280 | 1,253 | 1,274 | -6 | -0.5% | 155,500 |
| 2025/09/10 | 1,258 | 1,285 | 1,232 | 1,280 | +39 | +3.1% | 236,500 |
| 2025/09/09 | 1,251 | 1,277 | 1,226 | 1,241 | -27 | -2.1% | 223,700 |
| 2025/09/08 | 1,300 | 1,324 | 1,248 | 1,268 | +40 | +3.3% | 436,000 |
1～
50
件表示中 / 1251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 | 127,400円 | +21.6% | +84.6% | 0.67% | 28.26倍 | 2.58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 |
| テラスカイ | 207,800円 | +19.1% | +23.1% | 0.77% | 19.69倍 | 2.33倍 |
|
米セールスフォース（ＳＦ）やＡＷＳ等のクラウド導入・運用支援などを展開。大企業向け強い |
| ユーソナー | 301,500円 | +13.3% | +38.0% | 0.00% | 32.25倍 | 7.97倍 |
|
- |
| インフキュリオン | 128,800円 | +25.5% | -25.2% | 0.00% | 131.16倍 | 9.37倍 |
|
- |
| ＡＢＥＪＡ | 259,900円 | +22.7% | +10.4% | 0.00% | 58.52倍 | 5.74倍 |
|
ＡＩに基づく独自プラットフォームでＤＸ化支援。実証実験せず早期運用可能な点に特長 |
市場注目の銘柄
チャート関連のコラム
