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 |
|---|---|---|---|---|---|---|---|
| 2022/12/08 | 1,375 | 1,375 | 1,313 | 1,328 | -30 | -2.2% | 36,400 |
| 2022/12/07 | 1,360 | 1,388 | 1,343 | 1,358 | -2 | -0.1% | 58,800 |
| 2022/12/06 | 1,320 | 1,367 | 1,320 | 1,360 | +36 | +2.7% | 53,300 |
| 2022/12/05 | 1,270 | 1,349 | 1,270 | 1,324 | +41 | +3.2% | 47,800 |
| 2022/12/02 | 1,287 | 1,311 | 1,257 | 1,283 | -23 | -1.8% | 19,300 |
| 2022/12/01 | 1,298 | 1,320 | 1,288 | 1,306 | +24 | +1.9% | 24,900 |
| 2022/11/30 | 1,324 | 1,324 | 1,244 | 1,282 | -12 | -0.9% | 35,300 |
| 2022/11/29 | 1,259 | 1,331 | 1,258 | 1,294 | +9 | +0.7% | 48,700 |
| 2022/11/28 | 1,236 | 1,307 | 1,227 | 1,285 | +56 | +4.6% | 66,700 |
| 2022/11/25 | 1,227 | 1,243 | 1,209 | 1,229 | +12 | +1% | 24,200 |
| 2022/11/24 | 1,202 | 1,232 | 1,180 | 1,217 | +15 | +1.2% | 27,400 |
| 2022/11/22 | 1,242 | 1,243 | 1,183 | 1,202 | -11 | -0.9% | 31,900 |
| 2022/11/21 | 1,199 | 1,230 | 1,158 | 1,213 | +25 | +2.1% | 48,300 |
| 2022/11/18 | 1,185 | 1,245 | 1,175 | 1,188 | -2 | -0.2% | 70,100 |
| 2022/11/17 | 1,145 | 1,199 | 1,142 | 1,190 | +102 | +9.4% | 82,800 |
| 2022/11/16 | 1,055 | 1,100 | 1,055 | 1,088 | +14 | +1.3% | 14,500 |
| 2022/11/15 | 1,085 | 1,085 | 1,051 | 1,074 | -11 | -1% | 9,100 |
| 2022/11/14 | 1,075 | 1,098 | 1,057 | 1,085 | +16 | +1.5% | 10,100 |
| 2022/11/11 | 1,048 | 1,118 | 1,031 | 1,069 | +44 | +4.3% | 27,400 |
| 2022/11/10 | 1,007 | 1,033 | 1,002 | 1,025 | +18 | +1.8% | 13,200 |
| 2022/11/09 | 1,003 | 1,019 | 1,003 | 1,007 | -2 | -0.2% | 4,600 |
| 2022/11/08 | 1,000 | 1,025 | 1,000 | 1,009 | +3 | +0.3% | 6,700 |
| 2022/11/07 | 1,012 | 1,013 | 984 | 1,006 | -4 | -0.4% | 10,200 |
| 2022/11/04 | 1,022 | 1,022 | 1,010 | 1,010 | -21 | -2% | 6,400 |
| 2022/11/02 | 1,039 | 1,045 | 1,022 | 1,031 | -1 | -0.1% | 5,400 |
| 2022/11/01 | 1,021 | 1,048 | 1,021 | 1,032 | +11 | +1.1% | 2,200 |
| 2022/10/31 | 1,026 | 1,044 | 1,020 | 1,021 | -6 | -0.6% | 5,800 |
| 2022/10/28 | 1,021 | 1,038 | 1,021 | 1,027 | -5 | -0.5% | 3,800 |
| 2022/10/27 | 1,040 | 1,049 | 1,030 | 1,032 | -8 | -0.8% | 10,500 |
| 2022/10/26 | 1,030 | 1,047 | 1,010 | 1,040 | +10 | +1% | 16,900 |
| 2022/10/25 | 1,038 | 1,046 | 1,016 | 1,030 | +5 | +0.5% | 16,800 |
| 2022/10/24 | 1,016 | 1,028 | 1,000 | 1,025 | +10 | +1% | 13,400 |
| 2022/10/21 | 1,020 | 1,025 | 1,004 | 1,015 | +7 | +0.7% | 11,000 |
| 2022/10/20 | 994 | 1,049 | 980 | 1,008 | +18 | +1.8% | 14,400 |
| 2022/10/19 | 967 | 990 | 967 | 990 | +23 | +2.4% | 7,500 |
| 2022/10/18 | 959 | 979 | 959 | 967 | -4 | -0.4% | 4,200 |
| 2022/10/17 | 940 | 977 | 934 | 971 | +23 | +2.4% | 11,000 |
| 2022/10/14 | 933 | 948 | 918 | 948 | +26 | +2.8% | 7,600 |
| 2022/10/13 | 915 | 923 | 915 | 922 | +10 | +1.1% | 3,200 |
| 2022/10/12 | 897 | 912 | 887 | 912 | +7 | +0.8% | 6,500 |
| 2022/10/11 | 912 | 915 | 901 | 905 | -12 | -1.3% | 6,100 |
| 2022/10/07 | 936 | 936 | 917 | 917 | -20 | -2.1% | 8,200 |
| 2022/10/06 | 926 | 940 | 915 | 937 | +20 | +2.2% | 10,600 |
| 2022/10/05 | 928 | 945 | 915 | 917 | -11 | -1.2% | 12,400 |
| 2022/10/04 | 927 | 933 | 909 | 928 | +3 | +0.3% | 8,600 |
| 2022/10/03 | 888 | 929 | 885 | 925 | +34 | +3.8% | 11,900 |
| 2022/09/30 | 877 | 910 | 859 | 891 | +9 | +1% | 28,400 |
| 2022/09/29 | 895 | 895 | 870 | 882 | -3 | -0.3% | 4,100 |
| 2022/09/28 | 886 | 886 | 867 | 885 | -1 | -0.1% | 8,700 |
| 2022/09/27 | 875 | 889 | 872 | 886 | +11 | +1.3% | 9,900 |
601～
650
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
