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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 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 |
| 2025/09/05 | 1,195 | 1,235 | 1,145 | 1,228 | +42 | +3.5% | 322,500 |
| 2025/09/04 | 1,148 | 1,193 | 1,111 | 1,186 | +12 | +1% | 243,200 |
| 2025/09/03 | 1,195 | 1,213 | 1,166 | 1,174 | -28 | -2.3% | 306,400 |
| 2025/09/02 | 1,250 | 1,276 | 1,189 | 1,202 | -41 | -3.3% | 289,100 |
| 2025/09/01 | 1,285 | 1,285 | 1,228 | 1,243 | -42 | -3.3% | 258,400 |
| 2025/08/29 | 1,260 | 1,285 | 1,251 | 1,285 | +46 | +3.7% | 333,700 |
| 2025/08/28 | 1,204 | 1,245 | 1,194 | 1,239 | +48 | +4% | 276,500 |
| 2025/08/27 | 1,208 | 1,208 | 1,183 | 1,191 | -7 | -0.6% | 168,300 |
| 2025/08/26 | 1,216 | 1,216 | 1,180 | 1,198 | -18 | -1.5% | 290,100 |
| 2025/08/25 | 1,171 | 1,220 | 1,149 | 1,216 | +61 | +5.3% | 338,400 |
| 2025/08/22 | 1,169 | 1,177 | 1,151 | 1,155 | +7 | +0.6% | 246,500 |
| 2025/08/21 | 1,100 | 1,155 | 1,100 | 1,148 | +57 | +5.2% | 349,400 |
| 2025/08/20 | 1,093 | 1,096 | 1,061 | 1,091 | -12 | -1.1% | 174,000 |
| 2025/08/19 | 1,103 | 1,103 | 1,057 | 1,103 | +2 | +0.2% | 185,800 |
| 2025/08/18 | 1,096 | 1,113 | 1,081 | 1,101 | +5 | +0.5% | 255,900 |
| 2025/08/15 | 1,080 | 1,116 | 1,072 | 1,096 | +16 | +1.5% | 379,200 |
| 2025/08/14 | 1,029 | 1,086 | 1,029 | 1,080 | +62 | +6.1% | 580,300 |
| 2025/08/13 | 1,078 | 1,098 | 1,011 | 1,018 | ±0 | ±0% | 1,051,500 |
| 2025/08/12 | 1,033 | 1,035 | 978 | 1,018 | +15 | +1.5% | 439,500 |
| 2025/08/08 | 1,042 | 1,042 | 1,000 | 1,003 | -36 | -3.5% | 177,900 |
| 2025/08/07 | 1,007 | 1,043 | 1,007 | 1,039 | +34 | +3.4% | 200,000 |
| 2025/08/06 | 999 | 1,006 | 991 | 1,005 | +12 | +1.2% | 141,400 |
| 2025/08/05 | 981 | 997 | 978 | 993 | +13 | +1.3% | 125,500 |
| 2025/08/04 | 961 | 987 | 958 | 980 | -8 | -0.8% | 180,800 |
| 2025/08/01 | 995 | 1,001 | 975 | 988 | -9 | -0.9% | 261,900 |
| 2025/07/31 | 949 | 1,002 | 947 | 997 | +51 | +5.4% | 429,200 |
| 2025/07/30 | 895 | 951 | 891 | 946 | +57 | +6.4% | 475,800 |
| 2025/07/29 | 912 | 912 | 860 | 889 | -59 | -6.2% | 766,300 |
| 2025/07/28 | 1,003 | 1,010 | 943 | 948 | -25 | -2.6% | 659,000 |
| 2025/07/25 | 889 | 978 | 878 | 973 | +87 | +9.8% | 1,827,100 |
| 2025/07/24 | 888 | 895 | 879 | 886 | -4 | -0.4% | 76,900 |
| 2025/07/23 | 914 | 925 | 879 | 890 | -22 | -2.4% | 167,500 |
| 2025/07/22 | 848 | 918 | 831 | 912 | +59 | +6.9% | 247,400 |
| 2025/07/18 | 890 | 890 | 847 | 853 | -31 | -3.5% | 182,000 |
| 2025/07/17 | 879 | 904 | 879 | 884 | +6 | +0.7% | 85,000 |
| 2025/07/16 | 870 | 890 | 858 | 878 | -5 | -0.6% | 151,700 |
| 2025/07/15 | 887 | 907 | 881 | 883 | -5 | -0.6% | 90,700 |
| 2025/07/14 | 880 | 901 | 866 | 888 | -2 | -0.2% | 88,400 |
| 2025/07/11 | 913 | 927 | 887 | 890 | -23 | -2.5% | 146,100 |
| 2025/07/10 | 893 | 922 | 893 | 913 | +20 | +2.2% | 145,700 |
| 2025/07/09 | 909 | 918 | 887 | 893 | -15 | -1.7% | 193,400 |
| 2025/07/08 | 911 | 915 | 884 | 908 | -11 | -1.2% | 242,500 |
| 2025/07/07 | 929 | 942 | 908 | 919 | -10 | -1.1% | 157,400 |
| 2025/07/04 | 924 | 941 | 921 | 929 | +15 | +1.6% | 148,700 |
| 2025/07/03 | 935 | 938 | 905 | 914 | -21 | -2.2% | 160,500 |
1～
50
件表示中 / 1206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 | 128,800円 | +20.0% | +75.0% | 0.66% | 30.46倍 | 2.61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 |
| ネオジャパン | 193,200円 | +10.8% | +5.7% | 2.17% | 18.52倍 | 4.29倍 |
|
グループウェア大手。クラウドサービスとパッケージ版が２本柱。クラウド開発・保守も行う |
| 豆蔵デジ | 168,700円 | - | - | 3.62% | 18.71倍 | 7.94倍 |
|
旧豆蔵ＨＤから派生した独立系ＳＩ。大企業コンサルに実績。自動車やロボットの上流開発強い |
| フォーカスＳ | 164,400円 | +2.1% | +22.9% | 3.28% | 13.23倍 | 1.77倍 |
|
公共向けシステム開発に強い。保守・運用・セキュリティサービスも。独自の暗号システムに進出 |
| ＥＬＥＭＥＮＴＳ | 107,200円 | +49.9% | - | 0.00% | - | 15.51倍 |
|
顔認証のＡＩサービス会社。通信・金融の本人確認に実績。データ活用による最適化事業に注力 |
市場注目の銘柄
チャート関連のコラム
