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 |
|---|---|---|---|---|---|---|---|
| 2025/07/25 | 1,300 | 1,324 | 1,284 | 1,300 | +3 | +0.2% | 24,600 |
| 2025/07/24 | 1,237 | 1,304 | 1,237 | 1,297 | +52 | +4.2% | 13,400 |
| 2025/07/23 | 1,239 | 1,246 | 1,238 | 1,245 | +3 | +0.2% | 2,200 |
| 2025/07/22 | 1,247 | 1,257 | 1,202 | 1,242 | -6 | -0.5% | 5,100 |
| 2025/07/18 | 1,257 | 1,270 | 1,248 | 1,248 | -9 | -0.7% | 1,600 |
| 2025/07/17 | 1,267 | 1,271 | 1,251 | 1,257 | -9 | -0.7% | 2,100 |
| 2025/07/16 | 1,288 | 1,288 | 1,258 | 1,266 | -8 | -0.6% | 1,200 |
| 2025/07/15 | 1,295 | 1,295 | 1,249 | 1,274 | -26 | -2% | 6,600 |
| 2025/07/14 | 1,283 | 1,304 | 1,273 | 1,300 | +17 | +1.3% | 2,800 |
| 2025/07/11 | 1,288 | 1,310 | 1,264 | 1,283 | -4 | -0.3% | 18,000 |
| 2025/07/10 | 1,263 | 1,293 | 1,245 | 1,287 | +15 | +1.2% | 15,400 |
| 2025/07/09 | 1,236 | 1,272 | 1,228 | 1,272 | +9 | +0.7% | 12,300 |
| 2025/07/08 | 1,257 | 1,263 | 1,232 | 1,263 | +6 | +0.5% | 2,400 |
| 2025/07/07 | 1,234 | 1,263 | 1,229 | 1,257 | +28 | +2.3% | 5,400 |
| 2025/07/04 | 1,261 | 1,282 | 1,229 | 1,229 | -32 | -2.5% | 12,300 |
| 2025/07/03 | 1,293 | 1,293 | 1,261 | 1,261 | - | - | 3,000 |
| 2025/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/01 | 1,296 | 1,296 | 1,263 | 1,276 | -16 | -1.2% | 1,200 |
| 2025/06/30 | 1,300 | 1,300 | 1,280 | 1,292 | -2 | -0.2% | 3,200 |
| 2025/06/27 | 1,298 | 1,298 | 1,267 | 1,294 | ±0 | ±0% | 3,300 |
| 2025/06/26 | 1,287 | 1,297 | 1,260 | 1,294 | +11 | +0.9% | 11,600 |
| 2025/06/25 | 1,290 | 1,290 | 1,259 | 1,283 | +23 | +1.8% | 3,800 |
| 2025/06/24 | 1,257 | 1,270 | 1,224 | 1,260 | +3 | +0.2% | 2,500 |
| 2025/06/23 | 1,280 | 1,280 | 1,220 | 1,257 | -23 | -1.8% | 5,900 |
| 2025/06/20 | 1,288 | 1,291 | 1,280 | 1,280 | -8 | -0.6% | 1,500 |
| 2025/06/19 | 1,317 | 1,317 | 1,288 | 1,288 | -5 | -0.4% | 1,700 |
| 2025/06/18 | 1,312 | 1,312 | 1,293 | 1,293 | -27 | -2% | 3,900 |
| 2025/06/17 | 1,293 | 1,335 | 1,287 | 1,320 | +20 | +1.5% | 4,900 |
| 2025/06/16 | 1,308 | 1,323 | 1,300 | 1,300 | -35 | -2.6% | 7,700 |
| 2025/06/13 | 1,338 | 1,340 | 1,314 | 1,335 | -1 | -0.1% | 8,200 |
| 2025/06/12 | 1,305 | 1,338 | 1,305 | 1,336 | +13 | +1% | 7,600 |
| 2025/06/11 | 1,319 | 1,329 | 1,316 | 1,323 | +4 | +0.3% | 700 |
| 2025/06/10 | 1,311 | 1,340 | 1,301 | 1,319 | -5 | -0.4% | 13,900 |
| 2025/06/09 | 1,283 | 1,324 | 1,275 | 1,324 | +41 | +3.2% | 15,900 |
| 2025/06/06 | 1,286 | 1,286 | 1,262 | 1,283 | -3 | -0.2% | 9,500 |
| 2025/06/05 | 1,259 | 1,296 | 1,259 | 1,286 | +26 | +2.1% | 16,900 |
| 2025/06/04 | 1,213 | 1,285 | 1,213 | 1,260 | +47 | +3.9% | 15,100 |
| 2025/06/03 | 1,192 | 1,234 | 1,192 | 1,213 | +17 | +1.4% | 11,200 |
| 2025/06/02 | 1,151 | 1,210 | 1,151 | 1,196 | +36 | +3.1% | 7,900 |
| 2025/05/30 | 1,180 | 1,205 | 1,160 | 1,160 | -3 | -0.3% | 16,900 |
| 2025/05/29 | 1,197 | 1,211 | 1,163 | 1,163 | -64 | -5.2% | 35,200 |
| 2025/05/28 | 1,223 | 1,240 | 1,223 | 1,227 | +4 | +0.3% | 900 |
| 2025/05/27 | 1,223 | 1,235 | 1,219 | 1,223 | +3 | +0.2% | 1,600 |
| 2025/05/26 | 1,215 | 1,234 | 1,215 | 1,220 | +5 | +0.4% | 2,400 |
| 2025/05/23 | 1,243 | 1,243 | 1,215 | 1,215 | -8 | -0.7% | 5,200 |
| 2025/05/22 | 1,220 | 1,238 | 1,220 | 1,223 | -13 | -1.1% | 2,700 |
| 2025/05/21 | 1,234 | 1,247 | 1,223 | 1,236 | -5 | -0.4% | 6,000 |
| 2025/05/20 | 1,216 | 1,241 | 1,216 | 1,241 | -4 | -0.3% | 1,500 |
| 2025/05/19 | 1,255 | 1,255 | 1,217 | 1,245 | -2 | -0.2% | 8,900 |
| 2025/05/16 | 1,238 | 1,278 | 1,180 | 1,247 | +8 | +0.6% | 56,700 |
1～
50
件表示中 / 1869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 | 130,000円 | +13.3% | - | 1.54% | 50.72倍 | 3.97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 |
| ジーダット | 133,800円 | +6.7% | +3.4% | 2.99% | 23.41倍 | 1.43倍 |
|
ＬＳＩや液晶パネル設計用の電子系ＣＡＤソフト（ＥＤＡ）を開発・販売。海外提携に積極的 |
| トーセ | 67,100円 | +38.7% | - | 3.73% | 28.25倍 | 0.84倍 |
|
家庭用ゲームソフト開発・制作請負で専業最大手。スマホゲーム開発やサイト運営も行う |
| ユナイト＆グロ | 63,300円 | +16.3% | +31.9% | 4.42% | 12.75倍 | 2.45倍 |
|
会員の中堅・中小企業向けにＩＴ人材と知識を提供するシェアード・エンジニアリング事業展開 |
| 東和ハイシス | 225,900円 | +5.0% | +2.2% | 3.90% | 12.28倍 | 1.22倍 |
|
歯科医院向け電子カルテ統合システムを西日本中心に展開。無償サポートで更新比率高い |
市場注目の銘柄
チャート関連のコラム
