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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 1,379 | 1,379 | 1,351 | 1,354 | -7 | -0.5% | 4,500 |
| 2023/08/14 | 1,397 | 1,397 | 1,359 | 1,361 | -7 | -0.5% | 3,300 |
| 2023/08/10 | 1,390 | 1,399 | 1,366 | 1,368 | +21 | +1.6% | 20,700 |
| 2023/08/09 | 1,365 | 1,365 | 1,345 | 1,347 | -20 | -1.5% | 4,500 |
| 2023/08/08 | 1,359 | 1,367 | 1,345 | 1,367 | +8 | +0.6% | 3,600 |
| 2023/08/07 | 1,321 | 1,370 | 1,312 | 1,359 | +38 | +2.9% | 5,200 |
| 2023/08/04 | 1,303 | 1,358 | 1,296 | 1,321 | -5 | -0.4% | 11,500 |
| 2023/08/03 | 1,341 | 1,358 | 1,321 | 1,326 | -26 | -1.9% | 5,000 |
| 2023/08/02 | 1,368 | 1,385 | 1,346 | 1,352 | -31 | -2.2% | 5,100 |
| 2023/08/01 | 1,377 | 1,393 | 1,369 | 1,383 | +7 | +0.5% | 10,200 |
| 2023/07/31 | 1,362 | 1,386 | 1,334 | 1,376 | +14 | +1% | 9,800 |
| 2023/07/28 | 1,365 | 1,394 | 1,356 | 1,362 | -19 | -1.4% | 13,100 |
| 2023/07/27 | 1,369 | 1,381 | 1,355 | 1,381 | +15 | +1.1% | 7,100 |
| 2023/07/26 | 1,374 | 1,380 | 1,346 | 1,366 | +20 | +1.5% | 12,700 |
| 2023/07/25 | 1,394 | 1,395 | 1,333 | 1,346 | -46 | -3.3% | 24,900 |
| 2023/07/24 | 1,361 | 1,392 | 1,361 | 1,392 | +31 | +2.3% | 24,500 |
| 2023/07/21 | 1,330 | 1,380 | 1,329 | 1,361 | +36 | +2.7% | 17,700 |
| 2023/07/20 | 1,308 | 1,349 | 1,308 | 1,325 | -3 | -0.2% | 6,700 |
| 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 |
501～
550
件表示中 / 1196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 | 128,500円 | +20.0% | +75.0% | 0.66% | 30.39倍 | 2.60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 |
| ソリトン | 138,600円 | +4.8% | +2.0% | 3.75% | 14.69倍 | 2.13倍 |
|
セキュリティ対策ソフトとシステム構築が柱。映像伝送や人感センサーなど育成。技術力定評 |
| オープンワーク | 126,700円 | +27.1% | +9.3% | 0.00% | 33.73倍 | 3.98倍 |
|
社員の口コミ会社情報サイト「ＯｐｅｎＷｏｒｋ」と企業の採用支援。リンク＆モチベ子会社 |
| フォーカスＳ | 164,100円 | +2.1% | +22.9% | 3.29% | 13.21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 |
| ＮＣＳ＆Ａ | 146,400円 | +1.0% | +11.9% | 3.01% | 14.70倍 | 1.61倍 |
|
ソフト開発の老舗。ＳＩ、アウトソーシングなど総合情報サービス展開。ＮＥＣ経由の請負多い |
市場注目の銘柄
チャート関連のコラム
