トレードワークスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 1,333 | 1,376 | 1,316 | 1,346 | +26 | +2% | 36,900 |
| 2025/04/17 | 1,320 | 1,350 | 1,301 | 1,320 | ±0 | ±0% | 20,000 |
| 2025/04/16 | 1,307 | 1,348 | 1,291 | 1,320 | ±0 | ±0% | 12,100 |
| 2025/04/15 | 1,286 | 1,330 | 1,276 | 1,320 | +48 | +3.8% | 12,000 |
| 2025/04/14 | 1,290 | 1,300 | 1,264 | 1,272 | -4 | -0.3% | 11,900 |
| 2025/04/11 | 1,181 | 1,280 | 1,181 | 1,276 | +69 | +5.7% | 27,500 |
| 2025/04/10 | 1,172 | 1,225 | 1,144 | 1,207 | +65 | +5.7% | 13,700 |
| 2025/04/09 | 1,148 | 1,150 | 1,116 | 1,142 | -19 | -1.6% | 11,700 |
| 2025/04/08 | 1,156 | 1,190 | 1,126 | 1,161 | +65 | +5.9% | 9,200 |
| 2025/04/07 | 1,096 | 1,145 | 1,050 | 1,096 | -120 | -9.9% | 26,400 |
| 2025/04/04 | 1,186 | 1,249 | 1,115 | 1,216 | +25 | +2.1% | 33,800 |
| 2025/04/03 | 1,186 | 1,259 | 1,150 | 1,191 | -24 | -2% | 26,300 |
| 2025/04/02 | 1,244 | 1,246 | 1,215 | 1,215 | -24 | -1.9% | 12,600 |
| 2025/04/01 | 1,305 | 1,305 | 1,218 | 1,239 | -73 | -5.6% | 31,600 |
| 2025/03/31 | 1,282 | 1,313 | 1,260 | 1,312 | -10 | -0.8% | 22,000 |
| 2025/03/28 | 1,334 | 1,362 | 1,306 | 1,322 | -36 | -2.7% | 16,000 |
| 2025/03/27 | 1,300 | 1,358 | 1,300 | 1,358 | +33 | +2.5% | 18,100 |
| 2025/03/26 | 1,340 | 1,350 | 1,285 | 1,325 | -10 | -0.7% | 29,800 |
| 2025/03/25 | 1,360 | 1,375 | 1,335 | 1,335 | -1 | -0.1% | 13,000 |
| 2025/03/24 | 1,367 | 1,367 | 1,322 | 1,336 | -14 | -1% | 6,000 |
| 2025/03/21 | 1,380 | 1,409 | 1,345 | 1,350 | -47 | -3.4% | 18,300 |
| 2025/03/19 | 1,382 | 1,397 | 1,358 | 1,397 | +9 | +0.6% | 19,400 |
| 2025/03/18 | 1,344 | 1,388 | 1,314 | 1,388 | +53 | +4% | 28,400 |
| 2025/03/17 | 1,324 | 1,357 | 1,301 | 1,335 | +6 | +0.5% | 35,700 |
| 2025/03/14 | 1,295 | 1,329 | 1,295 | 1,329 | +20 | +1.5% | 9,700 |
| 2025/03/13 | 1,315 | 1,315 | 1,288 | 1,309 | +24 | +1.9% | 7,600 |
| 2025/03/12 | 1,299 | 1,313 | 1,281 | 1,285 | -27 | -2.1% | 11,800 |
| 2025/03/11 | 1,294 | 1,315 | 1,262 | 1,312 | +10 | +0.8% | 20,200 |
| 2025/03/10 | 1,321 | 1,330 | 1,285 | 1,302 | +10 | +0.8% | 9,500 |
| 2025/03/07 | 1,303 | 1,313 | 1,281 | 1,292 | -33 | -2.5% | 13,500 |
| 2025/03/06 | 1,326 | 1,344 | 1,311 | 1,325 | ±0 | ±0% | 12,100 |
| 2025/03/05 | 1,350 | 1,370 | 1,310 | 1,325 | -55 | -4% | 24,200 |
| 2025/03/04 | 1,369 | 1,388 | 1,321 | 1,380 | -16 | -1.1% | 41,600 |
| 2025/03/03 | 1,401 | 1,463 | 1,384 | 1,396 | +27 | +2% | 58,900 |
| 2025/02/28 | 1,600 | 1,606 | 1,355 | 1,369 | -237 | -14.8% | 178,500 |
| 2025/02/27 | 1,612 | 1,639 | 1,580 | 1,606 | -22 | -1.4% | 17,200 |
| 2025/02/26 | 1,623 | 1,630 | 1,586 | 1,628 | +5 | +0.3% | 11,000 |
| 2025/02/25 | 1,605 | 1,638 | 1,575 | 1,623 | -16 | -1% | 30,700 |
| 2025/02/21 | 1,568 | 1,662 | 1,545 | 1,639 | +69 | +4.4% | 47,400 |
| 2025/02/20 | 1,587 | 1,624 | 1,555 | 1,570 | -52 | -3.2% | 36,400 |
| 2025/02/19 | 1,595 | 1,654 | 1,575 | 1,622 | +27 | +1.7% | 67,500 |
| 2025/02/18 | 1,502 | 1,690 | 1,466 | 1,595 | +22 | +1.4% | 142,000 |
| 2025/02/17 | 1,619 | 1,626 | 1,530 | 1,573 | +247 | +18.6% | 194,000 |
| 2025/02/14 | 1,314 | 1,326 | 1,286 | 1,326 | +12 | +0.9% | 15,600 |
| 2025/02/13 | 1,343 | 1,343 | 1,281 | 1,314 | -43 | -3.2% | 26,700 |
| 2025/02/12 | 1,341 | 1,358 | 1,330 | 1,357 | +17 | +1.3% | 12,100 |
| 2025/02/10 | 1,314 | 1,366 | 1,310 | 1,340 | +26 | +2% | 20,600 |
| 2025/02/07 | 1,296 | 1,329 | 1,276 | 1,314 | +18 | +1.4% | 28,300 |
| 2025/02/06 | 1,315 | 1,330 | 1,296 | 1,296 | -22 | -1.7% | 3,800 |
| 2025/02/05 | 1,302 | 1,323 | 1,293 | 1,318 | +28 | +2.2% | 9,400 |
1～
50
件表示中 / 1803件
類似銘柄と比較する
現在ご覧いただいている「トレードワクス」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 |
|---|---|---|---|---|---|---|---|---|
| トレードワクス | 134,600円 | +13.3% | - | 1.49% | 52.52倍 | 4.11倍 |
|
金融関連会社のシステム開発・保守・運用など。インサイダー取引等不正取引の監視も行う |
| ハイブリテク | 46,900円 | +3.9% | +113.4% | 0.00% | 40.50倍 | 2.34倍 |
|
企業のソフトウェア開発を専属体制で支援。開発、実装はベトナム拠点。ストック収入９割超 |
| ＳＹＳＨＤ | 49,700円 | +12.9% | +8.6% | 1.41% | 10.79倍 | 1.48倍 |
|
自動車、工作機械用ソフトや電力、金融向けシステムの開発。ＩＴ人材育成やＭ＆Ａに積極投資 |
| チエル | 66,500円 | +42.8% | -0.3% | 1.80% | 11.26倍 | 1.77倍 |
|
学校教育向けＩＣＴ事業が柱。授業支援システム、情報セキュリティほか、進路支援サービスも |
| ポストプライ | 51,800円 | - | - | 0.00% | 24.12倍 | 5.27倍 |
|
金融ＳＮＳ「ＰｏｓｔＰｒｉｍｅ」運営。利用者からの直接課金が収益源。システム内製化に特徴 |
市場注目の銘柄
チャート関連のコラム
