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 |
|---|---|---|---|---|---|---|---|
| 2025/05/15 | 1,166 | 1,239 | 1,153 | 1,239 | +73 | +6.3% | 31,900 |
| 2025/05/14 | 1,194 | 1,194 | 1,166 | 1,166 | -28 | -2.3% | 6,700 |
| 2025/05/13 | 1,152 | 1,210 | 1,141 | 1,194 | -74 | -5.8% | 55,400 |
| 2025/05/12 | 1,274 | 1,282 | 1,248 | 1,268 | +9 | +0.7% | 15,100 |
| 2025/05/09 | 1,221 | 1,260 | 1,217 | 1,259 | +43 | +3.5% | 10,000 |
| 2025/05/08 | 1,243 | 1,291 | 1,214 | 1,216 | -39 | -3.1% | 52,500 |
| 2025/05/07 | 1,245 | 1,311 | 1,218 | 1,255 | +37 | +3% | 52,200 |
| 2025/05/02 | 1,280 | 1,320 | 1,215 | 1,218 | -82 | -6.3% | 105,300 |
| 2025/05/01 | 1,318 | 1,367 | 1,264 | 1,300 | -15 | -1.1% | 246,000 |
| 2025/04/30 | 1,336 | 1,370 | 1,269 | 1,315 | -21 | -1.6% | 102,100 |
| 2025/04/28 | 1,337 | 1,404 | 1,276 | 1,336 | -17 | -1.3% | 132,700 |
| 2025/04/25 | 1,350 | 1,385 | 1,326 | 1,353 | +56 | +4.3% | 36,600 |
| 2025/04/24 | 1,380 | 1,401 | 1,297 | 1,297 | -28 | -2.1% | 35,600 |
| 2025/04/23 | 1,380 | 1,380 | 1,308 | 1,325 | -42 | -3.1% | 13,800 |
| 2025/04/22 | 1,367 | 1,378 | 1,347 | 1,367 | +7 | +0.5% | 22,500 |
| 2025/04/21 | 1,364 | 1,381 | 1,336 | 1,360 | +14 | +1% | 12,600 |
| 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 |
51～
100
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
