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 |
|---|---|---|---|---|---|---|---|
| 2023/05/09 | 1,285 | 1,293 | 1,275 | 1,286 | -6 | -0.5% | 13,300 |
| 2023/05/08 | 1,300 | 1,306 | 1,284 | 1,292 | -8 | -0.6% | 12,500 |
| 2023/05/02 | 1,309 | 1,325 | 1,286 | 1,300 | -19 | -1.4% | 3,400 |
| 2023/05/01 | 1,326 | 1,326 | 1,276 | 1,319 | +7 | +0.5% | 8,400 |
| 2023/04/28 | 1,274 | 1,312 | 1,274 | 1,312 | +36 | +2.8% | 6,200 |
| 2023/04/27 | 1,270 | 1,296 | 1,266 | 1,276 | +6 | +0.5% | 5,300 |
| 2023/04/26 | 1,309 | 1,311 | 1,267 | 1,270 | -41 | -3.1% | 11,000 |
| 2023/04/25 | 1,329 | 1,336 | 1,305 | 1,311 | -28 | -2.1% | 13,500 |
| 2023/04/24 | 1,280 | 1,339 | 1,275 | 1,339 | +67 | +5.3% | 12,000 |
| 2023/04/21 | 1,252 | 1,289 | 1,232 | 1,272 | +12 | +1% | 20,400 |
| 2023/04/20 | 1,250 | 1,288 | 1,250 | 1,260 | +10 | +0.8% | 8,500 |
| 2023/04/19 | 1,320 | 1,320 | 1,250 | 1,250 | -62 | -4.7% | 16,300 |
| 2023/04/18 | 1,366 | 1,366 | 1,280 | 1,312 | -60 | -4.4% | 13,000 |
| 2023/04/17 | 1,368 | 1,372 | 1,363 | 1,372 | -5 | -0.4% | 2,500 |
| 2023/04/14 | 1,382 | 1,382 | 1,362 | 1,377 | +10 | +0.7% | 4,200 |
| 2023/04/13 | 1,368 | 1,374 | 1,358 | 1,367 | -1 | -0.1% | 3,700 |
| 2023/04/12 | 1,353 | 1,379 | 1,353 | 1,368 | +10 | +0.7% | 4,800 |
| 2023/04/11 | 1,352 | 1,365 | 1,342 | 1,358 | +7 | +0.5% | 4,800 |
| 2023/04/10 | 1,381 | 1,390 | 1,351 | 1,351 | -37 | -2.7% | 8,700 |
| 2023/04/07 | 1,365 | 1,388 | 1,365 | 1,388 | +13 | +0.9% | 7,800 |
| 2023/04/06 | 1,355 | 1,378 | 1,355 | 1,375 | +2 | +0.1% | 6,100 |
| 2023/04/05 | 1,370 | 1,380 | 1,348 | 1,373 | -22 | -1.6% | 24,100 |
| 2023/04/04 | 1,397 | 1,397 | 1,366 | 1,395 | -2 | -0.1% | 12,900 |
| 2023/04/03 | 1,405 | 1,425 | 1,380 | 1,397 | -8 | -0.6% | 20,100 |
| 2023/03/31 | 1,396 | 1,405 | 1,380 | 1,405 | +10 | +0.7% | 7,200 |
| 2023/03/30 | 1,380 | 1,395 | 1,367 | 1,395 | +10 | +0.7% | 9,300 |
| 2023/03/29 | 1,362 | 1,398 | 1,362 | 1,385 | -4 | -0.3% | 19,100 |
| 2023/03/28 | 1,390 | 1,392 | 1,340 | 1,389 | -10 | -0.7% | 24,600 |
| 2023/03/27 | 1,385 | 1,402 | 1,378 | 1,399 | ±0 | ±0% | 15,600 |
| 2023/03/24 | 1,378 | 1,411 | 1,361 | 1,399 | +21 | +1.5% | 22,500 |
| 2023/03/23 | 1,332 | 1,381 | 1,327 | 1,378 | +36 | +2.7% | 24,600 |
| 2023/03/22 | 1,358 | 1,368 | 1,320 | 1,342 | -12 | -0.9% | 22,800 |
| 2023/03/20 | 1,381 | 1,381 | 1,308 | 1,354 | -27 | -2% | 28,000 |
| 2023/03/17 | 1,342 | 1,382 | 1,331 | 1,381 | +61 | +4.6% | 25,400 |
| 2023/03/16 | 1,253 | 1,338 | 1,253 | 1,320 | +19 | +1.5% | 20,700 |
| 2023/03/15 | 1,340 | 1,378 | 1,294 | 1,301 | -15 | -1.1% | 26,800 |
| 2023/03/14 | 1,288 | 1,316 | 1,236 | 1,316 | +22 | +1.7% | 28,800 |
| 2023/03/13 | 1,270 | 1,294 | 1,225 | 1,294 | -2 | -0.2% | 39,800 |
| 2023/03/10 | 1,299 | 1,299 | 1,252 | 1,296 | -3 | -0.2% | 30,100 |
| 2023/03/09 | 1,290 | 1,308 | 1,262 | 1,299 | +9 | +0.7% | 33,100 |
| 2023/03/08 | 1,250 | 1,294 | 1,245 | 1,290 | +30 | +2.4% | 19,400 |
| 2023/03/07 | 1,274 | 1,274 | 1,236 | 1,260 | +16 | +1.3% | 23,600 |
| 2023/03/06 | 1,190 | 1,244 | 1,178 | 1,244 | +54 | +4.5% | 26,800 |
| 2023/03/03 | 1,158 | 1,190 | 1,152 | 1,190 | +25 | +2.1% | 15,800 |
| 2023/03/02 | 1,182 | 1,182 | 1,157 | 1,165 | -24 | -2% | 6,200 |
| 2023/03/01 | 1,146 | 1,189 | 1,146 | 1,189 | +52 | +4.6% | 9,900 |
| 2023/02/28 | 1,157 | 1,157 | 1,127 | 1,137 | -9 | -0.8% | 12,900 |
| 2023/02/27 | 1,193 | 1,193 | 1,146 | 1,146 | -42 | -3.5% | 14,900 |
| 2023/02/24 | 1,187 | 1,195 | 1,163 | 1,188 | -6 | -0.5% | 6,800 |
| 2023/02/22 | 1,224 | 1,224 | 1,190 | 1,194 | -30 | -2.5% | 10,100 |
501～
550
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
