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 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 1,259 | 1,320 | 1,259 | 1,298 | +48 | +3.8% | 16,500 |
| 2025/01/07 | 1,303 | 1,303 | 1,236 | 1,250 | -38 | -3% | 24,100 |
| 2025/01/06 | 1,358 | 1,358 | 1,280 | 1,288 | -81 | -5.9% | 53,600 |
| 2024/12/30 | 1,375 | 1,375 | 1,299 | 1,369 | +33 | +2.5% | 39,000 |
| 2024/12/27 | 1,307 | 1,399 | 1,306 | 1,336 | +16 | +1.2% | 73,800 |
| 2024/12/26 | 1,324 | 1,335 | 1,294 | 1,320 | -6 | -0.5% | 161,500 |
| 2024/12/25 | 1,323 | 1,361 | 1,310 | 1,326 | +20 | +1.5% | 44,900 |
| 2024/12/24 | 1,308 | 1,324 | 1,264 | 1,306 | -5 | -0.4% | 25,600 |
| 2024/12/23 | 1,291 | 1,311 | 1,250 | 1,311 | +24 | +1.9% | 23,600 |
| 2024/12/20 | 1,310 | 1,320 | 1,263 | 1,287 | -13 | -1% | 27,700 |
| 2024/12/19 | 1,237 | 1,325 | 1,237 | 1,300 | +41 | +3.3% | 28,800 |
| 2024/12/18 | 1,228 | 1,275 | 1,218 | 1,259 | +31 | +2.5% | 14,600 |
| 2024/12/17 | 1,256 | 1,256 | 1,226 | 1,228 | -14 | -1.1% | 7,900 |
| 2024/12/16 | 1,295 | 1,295 | 1,219 | 1,242 | +1 | +0.1% | 27,700 |
| 2024/12/13 | 1,231 | 1,261 | 1,225 | 1,241 | -11 | -0.9% | 11,600 |
| 2024/12/12 | 1,250 | 1,261 | 1,212 | 1,252 | +32 | +2.6% | 17,400 |
| 2024/12/11 | 1,251 | 1,282 | 1,220 | 1,220 | -37 | -2.9% | 6,500 |
| 2024/12/10 | 1,260 | 1,345 | 1,239 | 1,257 | +7 | +0.6% | 49,800 |
| 2024/12/09 | 1,211 | 1,250 | 1,202 | 1,250 | +54 | +4.5% | 32,500 |
| 2024/12/06 | 1,184 | 1,196 | 1,171 | 1,196 | +24 | +2% | 8,100 |
| 2024/12/05 | 1,193 | 1,208 | 1,171 | 1,172 | -19 | -1.6% | 11,000 |
| 2024/12/04 | 1,230 | 1,241 | 1,187 | 1,191 | -44 | -3.6% | 25,000 |
| 2024/12/03 | 1,245 | 1,248 | 1,204 | 1,235 | -4 | -0.3% | 13,700 |
| 2024/12/02 | 1,222 | 1,259 | 1,220 | 1,239 | +9 | +0.7% | 17,700 |
| 2024/11/29 | 1,207 | 1,234 | 1,203 | 1,230 | +19 | +1.6% | 11,100 |
| 2024/11/28 | 1,205 | 1,235 | 1,191 | 1,211 | -6 | -0.5% | 4,500 |
| 2024/11/27 | 1,207 | 1,236 | 1,181 | 1,217 | +10 | +0.8% | 17,200 |
| 2024/11/26 | 1,254 | 1,257 | 1,201 | 1,207 | -46 | -3.7% | 11,100 |
| 2024/11/25 | 1,284 | 1,300 | 1,235 | 1,253 | -23 | -1.8% | 32,000 |
| 2024/11/22 | 1,195 | 1,365 | 1,193 | 1,276 | +77 | +6.4% | 51,000 |
| 2024/11/21 | 1,195 | 1,216 | 1,191 | 1,199 | +7 | +0.6% | 11,000 |
| 2024/11/20 | 1,182 | 1,217 | 1,181 | 1,192 | +12 | +1% | 6,200 |
| 2024/11/19 | 1,179 | 1,224 | 1,179 | 1,180 | +9 | +0.8% | 7,800 |
| 2024/11/18 | 1,136 | 1,255 | 1,136 | 1,171 | +35 | +3.1% | 22,500 |
| 2024/11/15 | 1,175 | 1,180 | 1,117 | 1,136 | -69 | -5.7% | 39,100 |
| 2024/11/14 | 1,258 | 1,263 | 1,205 | 1,205 | -67 | -5.3% | 13,600 |
| 2024/11/13 | 1,277 | 1,281 | 1,259 | 1,272 | -5 | -0.4% | 4,800 |
| 2024/11/12 | 1,260 | 1,308 | 1,248 | 1,277 | -13 | -1% | 19,100 |
| 2024/11/11 | 1,210 | 1,299 | 1,202 | 1,290 | +79 | +6.5% | 19,100 |
| 2024/11/08 | 1,191 | 1,235 | 1,191 | 1,211 | +21 | +1.8% | 13,500 |
| 2024/11/07 | 1,193 | 1,209 | 1,159 | 1,190 | +12 | +1% | 12,900 |
| 2024/11/06 | 1,183 | 1,210 | 1,175 | 1,178 | -5 | -0.4% | 10,900 |
| 2024/11/05 | 1,186 | 1,196 | 1,161 | 1,183 | ±0 | ±0% | 10,600 |
| 2024/11/01 | 1,210 | 1,222 | 1,180 | 1,183 | -46 | -3.7% | 24,600 |
| 2024/10/31 | 1,264 | 1,270 | 1,193 | 1,229 | -29 | -2.3% | 21,400 |
| 2024/10/30 | 1,227 | 1,258 | 1,211 | 1,258 | +9 | +0.7% | 12,300 |
| 2024/10/29 | 1,220 | 1,260 | 1,198 | 1,249 | +21 | +1.7% | 35,200 |
| 2024/10/28 | 1,161 | 1,240 | 1,161 | 1,228 | +67 | +5.8% | 31,800 |
| 2024/10/25 | 1,204 | 1,210 | 1,105 | 1,161 | -20 | -1.7% | 36,300 |
| 2024/10/24 | 1,192 | 1,227 | 1,174 | 1,181 | -9 | -0.8% | 38,000 |
101～
150
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
