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 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 1,248 | 1,297 | 1,222 | 1,258 | +48 | +4% | 56,200 |
| 2022/10/07 | 1,185 | 1,230 | 1,185 | 1,210 | +19 | +1.6% | 23,900 |
| 2022/10/06 | 1,172 | 1,210 | 1,172 | 1,191 | +10 | +0.8% | 24,000 |
| 2022/10/05 | 1,186 | 1,190 | 1,170 | 1,181 | +2 | +0.2% | 10,400 |
| 2022/10/04 | 1,155 | 1,198 | 1,151 | 1,179 | +25 | +2.2% | 22,400 |
| 2022/10/03 | 1,152 | 1,157 | 1,118 | 1,154 | +5 | +0.4% | 10,600 |
| 2022/09/30 | 1,121 | 1,149 | 1,108 | 1,149 | +19 | +1.7% | 13,900 |
| 2022/09/29 | 1,110 | 1,145 | 1,110 | 1,130 | +41 | +3.8% | 19,300 |
| 2022/09/28 | 1,100 | 1,106 | 1,075 | 1,089 | -16 | -1.4% | 13,600 |
| 2022/09/27 | 1,084 | 1,113 | 1,084 | 1,105 | +25 | +2.3% | 14,200 |
| 2022/09/26 | 1,090 | 1,115 | 1,062 | 1,080 | -49 | -4.3% | 21,600 |
| 2022/09/22 | 1,061 | 1,145 | 1,061 | 1,129 | +47 | +4.3% | 36,200 |
| 2022/09/21 | 1,058 | 1,087 | 1,054 | 1,082 | +2 | +0.2% | 24,700 |
| 2022/09/20 | 1,100 | 1,105 | 1,060 | 1,080 | -25 | -2.3% | 57,400 |
| 2022/09/16 | 1,203 | 1,274 | 1,104 | 1,105 | +101 | +10.1% | 411,700 |
| 2022/09/15 | 1,019 | 1,030 | 1,002 | 1,004 | +4 | +0.4% | 7,200 |
| 2022/09/14 | 1,012 | 1,054 | 1,000 | 1,000 | -31 | -3% | 12,500 |
| 2022/09/13 | 1,053 | 1,053 | 1,029 | 1,031 | -24 | -2.3% | 9,300 |
| 2022/09/12 | 1,015 | 1,055 | 1,015 | 1,055 | +40 | +3.9% | 16,300 |
| 2022/09/09 | 998 | 1,022 | 998 | 1,015 | +19 | +1.9% | 7,000 |
| 2022/09/08 | 997 | 1,000 | 986 | 996 | +1 | +0.1% | 8,100 |
| 2022/09/07 | 1,004 | 1,004 | 987 | 995 | -11 | -1.1% | 6,100 |
| 2022/09/06 | 1,010 | 1,030 | 1,002 | 1,006 | -7 | -0.7% | 8,700 |
| 2022/09/05 | 994 | 1,013 | 975 | 1,013 | +16 | +1.6% | 6,800 |
| 2022/09/02 | 1,004 | 1,013 | 985 | 997 | -20 | -2% | 16,500 |
| 2022/09/01 | 1,001 | 1,023 | 994 | 1,017 | +8 | +0.8% | 17,000 |
| 2022/08/31 | 1,005 | 1,030 | 997 | 1,009 | -3 | -0.3% | 19,500 |
| 2022/08/30 | 1,018 | 1,023 | 1,003 | 1,012 | ±0 | ±0% | 7,300 |
| 2022/08/29 | 1,020 | 1,027 | 1,011 | 1,012 | -42 | -4% | 15,800 |
| 2022/08/26 | 1,058 | 1,058 | 1,038 | 1,054 | +9 | +0.9% | 8,100 |
| 2022/08/25 | 1,046 | 1,060 | 1,040 | 1,045 | +9 | +0.9% | 12,300 |
| 2022/08/24 | 1,044 | 1,047 | 1,021 | 1,036 | -11 | -1.1% | 15,900 |
| 2022/08/23 | 1,049 | 1,056 | 1,040 | 1,047 | -8 | -0.8% | 8,000 |
| 2022/08/22 | 1,082 | 1,084 | 1,050 | 1,055 | -38 | -3.5% | 20,100 |
| 2022/08/19 | 1,126 | 1,140 | 1,090 | 1,093 | -26 | -2.3% | 20,400 |
| 2022/08/18 | 1,071 | 1,127 | 1,066 | 1,119 | +36 | +3.3% | 19,800 |
| 2022/08/17 | 1,035 | 1,086 | 1,034 | 1,083 | +50 | +4.8% | 19,700 |
| 2022/08/16 | 1,069 | 1,069 | 1,032 | 1,033 | -22 | -2.1% | 22,400 |
| 2022/08/15 | 1,077 | 1,080 | 1,043 | 1,055 | +8 | +0.8% | 24,500 |
| 2022/08/12 | 1,122 | 1,122 | 1,042 | 1,047 | -89 | -7.8% | 58,500 |
| 2022/08/10 | 1,233 | 1,294 | 1,090 | 1,136 | -76 | -6.3% | 108,600 |
| 2022/08/09 | 1,215 | 1,217 | 1,195 | 1,212 | +12 | +1% | 13,000 |
| 2022/08/08 | 1,202 | 1,209 | 1,186 | 1,200 | ±0 | ±0% | 8,100 |
| 2022/08/05 | 1,210 | 1,219 | 1,191 | 1,200 | -20 | -1.6% | 10,400 |
| 2022/08/04 | 1,192 | 1,222 | 1,185 | 1,220 | +24 | +2% | 15,100 |
| 2022/08/03 | 1,188 | 1,329 | 1,181 | 1,196 | +3 | +0.3% | 127,900 |
| 2022/08/02 | 1,210 | 1,229 | 1,190 | 1,193 | +3 | +0.3% | 11,800 |
| 2022/08/01 | 1,183 | 1,214 | 1,175 | 1,190 | +2 | +0.2% | 16,300 |
| 2022/07/29 | 1,216 | 1,216 | 1,163 | 1,188 | -15 | -1.2% | 20,100 |
| 2022/07/28 | 1,225 | 1,227 | 1,203 | 1,203 | -7 | -0.6% | 8,000 |
651～
700
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
