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 |
|---|---|---|---|---|---|---|---|
| 2022/12/22 | 1,071 | 1,071 | 1,050 | 1,060 | -11 | -1% | 5,300 |
| 2022/12/21 | 1,100 | 1,134 | 1,071 | 1,071 | -52 | -4.6% | 13,300 |
| 2022/12/20 | 1,173 | 1,174 | 1,081 | 1,123 | -54 | -4.6% | 31,600 |
| 2022/12/19 | 1,165 | 1,194 | 1,163 | 1,177 | +3 | +0.3% | 5,900 |
| 2022/12/16 | 1,167 | 1,178 | 1,162 | 1,174 | +15 | +1.3% | 1,900 |
| 2022/12/15 | 1,155 | 1,175 | 1,155 | 1,159 | -2 | -0.2% | 2,300 |
| 2022/12/14 | 1,174 | 1,174 | 1,161 | 1,161 | -19 | -1.6% | 1,000 |
| 2022/12/13 | 1,155 | 1,187 | 1,150 | 1,180 | +23 | +2% | 4,300 |
| 2022/12/12 | 1,154 | 1,175 | 1,154 | 1,157 | -18 | -1.5% | 3,000 |
| 2022/12/09 | 1,158 | 1,186 | 1,158 | 1,175 | +18 | +1.6% | 4,700 |
| 2022/12/08 | 1,166 | 1,189 | 1,155 | 1,157 | -26 | -2.2% | 6,400 |
| 2022/12/07 | 1,158 | 1,189 | 1,158 | 1,183 | +19 | +1.6% | 4,500 |
| 2022/12/06 | 1,161 | 1,201 | 1,145 | 1,164 | +23 | +2% | 14,900 |
| 2022/12/05 | 1,171 | 1,174 | 1,141 | 1,141 | -30 | -2.6% | 8,400 |
| 2022/12/02 | 1,172 | 1,189 | 1,170 | 1,171 | -13 | -1.1% | 9,000 |
| 2022/12/01 | 1,200 | 1,201 | 1,181 | 1,184 | -16 | -1.3% | 7,200 |
| 2022/11/30 | 1,189 | 1,210 | 1,172 | 1,200 | +14 | +1.2% | 12,600 |
| 2022/11/29 | 1,181 | 1,193 | 1,181 | 1,186 | +5 | +0.4% | 7,300 |
| 2022/11/28 | 1,185 | 1,185 | 1,181 | 1,181 | -17 | -1.4% | 5,700 |
| 2022/11/25 | 1,196 | 1,198 | 1,190 | 1,198 | +2 | +0.2% | 3,100 |
| 2022/11/24 | 1,176 | 1,199 | 1,176 | 1,196 | +23 | +2% | 6,100 |
| 2022/11/22 | 1,187 | 1,196 | 1,173 | 1,173 | -14 | -1.2% | 6,900 |
| 2022/11/21 | 1,206 | 1,206 | 1,184 | 1,187 | -15 | -1.2% | 7,200 |
| 2022/11/18 | 1,233 | 1,233 | 1,201 | 1,202 | -18 | -1.5% | 8,000 |
| 2022/11/17 | 1,189 | 1,221 | 1,189 | 1,220 | +15 | +1.2% | 9,200 |
| 2022/11/16 | 1,158 | 1,205 | 1,158 | 1,205 | +34 | +2.9% | 9,000 |
| 2022/11/15 | 1,196 | 1,209 | 1,126 | 1,171 | -7 | -0.6% | 32,400 |
| 2022/11/14 | 1,177 | 1,205 | 1,177 | 1,178 | +2 | +0.2% | 7,400 |
| 2022/11/11 | 1,189 | 1,189 | 1,163 | 1,176 | -7 | -0.6% | 7,600 |
| 2022/11/10 | 1,183 | 1,200 | 1,183 | 1,183 | ±0 | ±0% | 7,800 |
| 2022/11/09 | 1,185 | 1,198 | 1,183 | 1,183 | -13 | -1.1% | 11,000 |
| 2022/11/08 | 1,200 | 1,235 | 1,189 | 1,196 | +4 | +0.3% | 10,500 |
| 2022/11/07 | 1,208 | 1,238 | 1,175 | 1,192 | -106 | -8.2% | 29,400 |
| 2022/11/04 | 1,250 | 1,298 | 1,240 | 1,298 | +53 | +4.3% | 31,600 |
| 2022/11/02 | 1,226 | 1,245 | 1,218 | 1,245 | +27 | +2.2% | 9,500 |
| 2022/11/01 | 1,235 | 1,236 | 1,210 | 1,218 | -10 | -0.8% | 4,200 |
| 2022/10/31 | 1,243 | 1,243 | 1,220 | 1,228 | +5 | +0.4% | 5,300 |
| 2022/10/28 | 1,229 | 1,229 | 1,209 | 1,223 | -9 | -0.7% | 8,500 |
| 2022/10/27 | 1,230 | 1,236 | 1,230 | 1,232 | -5 | -0.4% | 5,400 |
| 2022/10/26 | 1,230 | 1,249 | 1,223 | 1,237 | +14 | +1.1% | 18,500 |
| 2022/10/25 | 1,221 | 1,227 | 1,200 | 1,223 | +8 | +0.7% | 12,700 |
| 2022/10/24 | 1,228 | 1,231 | 1,215 | 1,215 | -11 | -0.9% | 12,500 |
| 2022/10/21 | 1,225 | 1,248 | 1,220 | 1,226 | -5 | -0.4% | 9,200 |
| 2022/10/20 | 1,221 | 1,235 | 1,220 | 1,231 | ±0 | ±0% | 5,500 |
| 2022/10/19 | 1,228 | 1,245 | 1,221 | 1,231 | +3 | +0.2% | 15,600 |
| 2022/10/18 | 1,253 | 1,254 | 1,224 | 1,228 | -16 | -1.3% | 14,900 |
| 2022/10/17 | 1,236 | 1,258 | 1,216 | 1,244 | +2 | +0.2% | 14,700 |
| 2022/10/14 | 1,227 | 1,263 | 1,215 | 1,242 | +42 | +3.5% | 23,500 |
| 2022/10/13 | 1,228 | 1,228 | 1,192 | 1,200 | -30 | -2.4% | 31,500 |
| 2022/10/12 | 1,260 | 1,270 | 1,200 | 1,230 | -28 | -2.2% | 39,500 |
601～
650
件表示中 / 1835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 | 128,300円 | +13.3% | - | 1.56% | 50.06倍 | 3.92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 |
| シスロケ | 141,100円 | +2.0% | -7.5% | 2.69% | 14.22倍 | 1.35倍 |
|
自動車金融・販売の支援システムが柱。中古車のビッグデータ収集と分析に強みを持つ |
| ユナイト＆グロ | 126,300円 | +16.3% | +31.9% | 4.43% | 12.71倍 | 2.44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 |
| はてな | 162,900円 | +15.0% | +234.1% | 0.00% | 23.29倍 | 1.77倍 |
|
個人向け「はてなブログ」運営、法人向けオウンドメディアの支援も。アプリ開発の受託が成長柱 |
| ＳＥ Ｈ＆Ｉ | 29,200円 | +2.2% | +11.1% | 1.20% | 7.84倍 | 0.52倍 |
|
技術書出版の翔泳社のほかマーケティング支援、スマホコンテンツ作成、技術者派遣・研修も |
市場注目の銘柄
チャート関連のコラム
