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 |
|---|---|---|---|---|---|---|---|
| 2023/07/19 | 1,354 | 1,354 | 1,315 | 1,328 | -23 | -1.7% | 2,200 |
| 2023/07/18 | 1,328 | 1,359 | 1,320 | 1,351 | -7 | -0.5% | 3,200 |
| 2023/07/14 | 1,339 | 1,372 | 1,310 | 1,358 | +23 | +1.7% | 12,700 |
| 2023/07/13 | 1,297 | 1,335 | 1,297 | 1,335 | +20 | +1.5% | 5,100 |
| 2023/07/12 | 1,317 | 1,338 | 1,313 | 1,315 | -5 | -0.4% | 5,700 |
| 2023/07/11 | 1,346 | 1,346 | 1,320 | 1,320 | -32 | -2.4% | 4,000 |
| 2023/07/10 | 1,302 | 1,358 | 1,302 | 1,352 | +25 | +1.9% | 7,100 |
| 2023/07/07 | 1,341 | 1,358 | 1,302 | 1,327 | -38 | -2.8% | 10,100 |
| 2023/07/06 | 1,347 | 1,372 | 1,332 | 1,365 | +3 | +0.2% | 12,900 |
| 2023/07/05 | 1,340 | 1,370 | 1,337 | 1,362 | +18 | +1.3% | 23,000 |
| 2023/07/04 | 1,325 | 1,366 | 1,314 | 1,344 | +28 | +2.1% | 32,700 |
| 2023/07/03 | 1,245 | 1,317 | 1,245 | 1,316 | +69 | +5.5% | 24,200 |
| 2023/06/30 | 1,213 | 1,293 | 1,213 | 1,247 | +36 | +3% | 18,900 |
| 2023/06/29 | 1,245 | 1,259 | 1,205 | 1,211 | -37 | -3% | 22,000 |
| 2023/06/28 | 1,229 | 1,249 | 1,229 | 1,248 | -1 | -0.1% | 2,700 |
| 2023/06/27 | 1,250 | 1,250 | 1,235 | 1,249 | +18 | +1.5% | 6,300 |
| 2023/06/26 | 1,229 | 1,273 | 1,224 | 1,231 | -12 | -1% | 12,400 |
| 2023/06/23 | 1,271 | 1,271 | 1,228 | 1,243 | -30 | -2.4% | 9,200 |
| 2023/06/22 | 1,287 | 1,289 | 1,268 | 1,273 | -16 | -1.2% | 3,800 |
| 2023/06/21 | 1,290 | 1,290 | 1,264 | 1,289 | +7 | +0.5% | 8,200 |
| 2023/06/20 | 1,275 | 1,297 | 1,249 | 1,282 | +7 | +0.5% | 7,800 |
| 2023/06/19 | 1,249 | 1,277 | 1,243 | 1,275 | +33 | +2.7% | 8,200 |
| 2023/06/16 | 1,196 | 1,266 | 1,190 | 1,242 | +36 | +3% | 16,100 |
| 2023/06/15 | 1,234 | 1,247 | 1,206 | 1,206 | -28 | -2.3% | 7,600 |
| 2023/06/14 | 1,236 | 1,252 | 1,230 | 1,234 | -32 | -2.5% | 17,600 |
| 2023/06/13 | 1,290 | 1,299 | 1,248 | 1,266 | -24 | -1.9% | 13,100 |
| 2023/06/12 | 1,287 | 1,298 | 1,284 | 1,290 | ±0 | ±0% | 2,700 |
| 2023/06/09 | 1,312 | 1,312 | 1,290 | 1,290 | -4 | -0.3% | 13,500 |
| 2023/06/08 | 1,287 | 1,307 | 1,272 | 1,294 | -5 | -0.4% | 10,400 |
| 2023/06/07 | 1,257 | 1,311 | 1,239 | 1,299 | +71 | +5.8% | 19,700 |
| 2023/06/06 | 1,212 | 1,244 | 1,212 | 1,228 | -1 | -0.1% | 12,200 |
| 2023/06/05 | 1,232 | 1,238 | 1,207 | 1,229 | -1 | -0.1% | 12,200 |
| 2023/06/02 | 1,241 | 1,241 | 1,220 | 1,230 | -4 | -0.3% | 4,100 |
| 2023/06/01 | 1,222 | 1,238 | 1,222 | 1,234 | ±0 | ±0% | 2,800 |
| 2023/05/31 | 1,213 | 1,234 | 1,213 | 1,234 | +6 | +0.5% | 2,100 |
| 2023/05/30 | 1,212 | 1,244 | 1,210 | 1,228 | +7 | +0.6% | 10,600 |
| 2023/05/29 | 1,229 | 1,237 | 1,218 | 1,221 | -17 | -1.4% | 4,700 |
| 2023/05/26 | 1,282 | 1,282 | 1,238 | 1,238 | -37 | -2.9% | 4,000 |
| 2023/05/25 | 1,252 | 1,276 | 1,221 | 1,275 | +23 | +1.8% | 13,600 |
| 2023/05/24 | 1,211 | 1,280 | 1,211 | 1,252 | +39 | +3.2% | 12,000 |
| 2023/05/23 | 1,200 | 1,245 | 1,198 | 1,213 | -12 | -1% | 33,800 |
| 2023/05/22 | 1,226 | 1,238 | 1,205 | 1,225 | -6 | -0.5% | 14,400 |
| 2023/05/19 | 1,245 | 1,248 | 1,219 | 1,231 | -7 | -0.6% | 5,600 |
| 2023/05/18 | 1,260 | 1,260 | 1,233 | 1,238 | -21 | -1.7% | 6,200 |
| 2023/05/17 | 1,233 | 1,284 | 1,213 | 1,259 | +26 | +2.1% | 19,200 |
| 2023/05/16 | 1,284 | 1,290 | 1,231 | 1,233 | -50 | -3.9% | 12,000 |
| 2023/05/15 | 1,260 | 1,286 | 1,221 | 1,283 | +29 | +2.3% | 27,100 |
| 2023/05/12 | 1,293 | 1,316 | 1,254 | 1,254 | -30 | -2.3% | 16,800 |
| 2023/05/11 | 1,276 | 1,297 | 1,266 | 1,284 | +14 | +1.1% | 2,100 |
| 2023/05/10 | 1,286 | 1,286 | 1,268 | 1,270 | -16 | -1.2% | 13,000 |
451～
500
件表示中 / 1128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 | 82,100円 | +16.5% | +50.9% | 1.04% | 22.56倍 | 1.72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 |
| ファーストＡ | 157,600円 | +38.4% | +29.5% | 0.19% | 107.14倍 | 12.50倍 |
|
ＡＩ技術で経理業務を自動化、効率化実現。収益は継続課金中心。生成ＡＩの開発・活用進める |
| ＮＴＴＤＩＭ | 348,000円 | +9.9% | +66.9% | 1.44% | 24.19倍 | 3.31倍 |
|
ＮＴＴデータグループの社内ベンチャー発祥。Ｗｅｂシステム基盤構築ソフトを開発・販売 |
| ヒトコムＨＤ | 93,300円 | +6.5% | +43.6% | 3.86% | 15.51倍 | 0.96倍 |
|
光回線、携帯、家電など営業支援。免税店などのインバウンドやｅコマース支援にも展開 |
| クラウドワクス | 104,600円 | +30.0% | +15.4% | 1.72% | 11.01倍 | 2.39倍 |
|
国内最大級のクラウドソーシング会社。人材マッチング事業や関連の工程管理ＳａａＳを展開 |
市場注目の銘柄
チャート関連のコラム
