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 |
---|---|---|---|---|---|---|---|
2023/09/27 | 1,250 | 1,274 | 1,222 | 1,274 | +23 | +1.8% | 3,600 |
2023/09/26 | 1,285 | 1,285 | 1,251 | 1,251 | -33 | -2.6% | 5,700 |
2023/09/25 | 1,285 | 1,285 | 1,248 | 1,284 | -1 | -0.1% | 15,900 |
2023/09/22 | 1,254 | 1,285 | 1,240 | 1,285 | +30 | +2.4% | 12,200 |
2023/09/21 | 1,227 | 1,255 | 1,220 | 1,255 | +1 | +0.1% | 11,500 |
2023/09/20 | 1,216 | 1,267 | 1,216 | 1,254 | +33 | +2.7% | 7,100 |
2023/09/19 | 1,221 | 1,237 | 1,210 | 1,221 | -12 | -1% | 12,500 |
2023/09/15 | 1,225 | 1,233 | 1,215 | 1,233 | +3 | +0.2% | 8,500 |
2023/09/14 | 1,235 | 1,248 | 1,226 | 1,230 | -6 | -0.5% | 3,300 |
2023/09/13 | 1,223 | 1,270 | 1,223 | 1,236 | +6 | +0.5% | 5,100 |
2023/09/12 | 1,227 | 1,238 | 1,227 | 1,230 | -8 | -0.6% | 2,500 |
2023/09/11 | 1,252 | 1,256 | 1,230 | 1,238 | -14 | -1.1% | 6,400 |
2023/09/08 | 1,276 | 1,281 | 1,252 | 1,252 | -45 | -3.5% | 8,200 |
2023/09/07 | 1,290 | 1,297 | 1,280 | 1,297 | +7 | +0.5% | 5,400 |
2023/09/06 | 1,314 | 1,314 | 1,290 | 1,290 | -24 | -1.8% | 7,000 |
2023/09/05 | 1,304 | 1,314 | 1,293 | 1,314 | +2 | +0.2% | 3,400 |
2023/09/04 | 1,300 | 1,329 | 1,292 | 1,312 | -15 | -1.1% | 12,500 |
2023/09/01 | 1,308 | 1,327 | 1,280 | 1,327 | +19 | +1.5% | 10,500 |
2023/08/31 | 1,320 | 1,335 | 1,300 | 1,308 | -17 | -1.3% | 6,100 |
2023/08/30 | 1,325 | 1,337 | 1,325 | 1,325 | -1 | -0.1% | 2,400 |
2023/08/29 | 1,331 | 1,339 | 1,326 | 1,326 | -11 | -0.8% | 2,100 |
2023/08/28 | 1,320 | 1,349 | 1,313 | 1,337 | +1 | +0.1% | 4,000 |
2023/08/25 | 1,315 | 1,358 | 1,313 | 1,336 | +10 | +0.8% | 5,400 |
2023/08/24 | 1,321 | 1,340 | 1,315 | 1,326 | -11 | -0.8% | 3,300 |
2023/08/23 | 1,320 | 1,338 | 1,315 | 1,337 | +21 | +1.6% | 4,900 |
2023/08/22 | 1,315 | 1,328 | 1,315 | 1,316 | -1 | -0.1% | 1,700 |
2023/08/21 | 1,304 | 1,328 | 1,304 | 1,317 | -16 | -1.2% | 3,100 |
2023/08/18 | 1,318 | 1,333 | 1,314 | 1,333 | ±0 | ±0% | 3,600 |
2023/08/17 | 1,319 | 1,360 | 1,302 | 1,333 | +4 | +0.3% | 5,200 |
2023/08/16 | 1,334 | 1,361 | 1,329 | 1,329 | -25 | -1.8% | 5,700 |
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 |
151~
200
件表示中 / 876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 | 85,100円 | +9.6% | +1.4% | 2.00% | 22.22倍 | 0.92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 |
トリプルアイス | 121,900円 | +72.4% | - | 0.00% | - | 13.61倍 |
|
独自開発のAI顔認証基盤「AIZE」展開。SI受託と2本柱。画像処理サーバー会社を買収 |
Link-UG | 63,000円 | +5.1% | -16.1% | 0.00% | 48.02倍 | 3.64倍 |
|
独自サーバーによるコンテンツ配信を展開。大手出版社などの漫画アプリ開発、運営に強み |
サイバリンクス | 77,900円 | +7.0% | +9.4% | 2.05% | 12.17倍 | 1.18倍 |
|
食品流通・公共向けシステムをクラウド提供。電子認証分野育成。和歌山地盤でドコモ販売も |
両毛シス | 252,000円 | +4.6% | -19.3% | 1.59% | 8.82倍 | 0.72倍 |
|
自治体、民間企業向けシステム開発・情報処理の中堅。ERP導入コンサルも。親会社はミツバ |
市場注目の銘柄
チャート関連のコラム