サーバー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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 4,400 | 4,455 | 4,285 | 4,320 | +25 | +0.6% | 40,700 |
| 2021/10/29 | 4,445 | 4,495 | 4,265 | 4,295 | -220 | -4.9% | 68,500 |
| 2021/10/28 | 4,515 | 4,620 | 4,395 | 4,515 | -45 | -1% | 218,000 |
| 2021/10/27 | 4,630 | 4,735 | 4,555 | 4,560 | -70 | -1.5% | 86,400 |
| 2021/10/26 | 4,710 | 4,885 | 4,555 | 4,630 | -90 | -1.9% | 123,100 |
| 2021/10/25 | 4,750 | 4,815 | 4,520 | 4,720 | -15 | -0.3% | 129,400 |
| 2021/10/22 | 4,540 | 4,780 | 4,280 | 4,735 | +200 | +4.4% | 273,700 |
| 2021/10/21 | 4,205 | 4,600 | 4,205 | 4,535 | +260 | +6.1% | 302,300 |
| 2021/10/20 | 3,760 | 4,315 | 3,760 | 4,275 | +550 | +14.8% | 297,900 |
| 2021/10/19 | 3,725 | 3,785 | 3,680 | 3,725 | ±0 | ±0% | 56,500 |
| 2021/10/18 | 3,815 | 3,915 | 3,700 | 3,725 | -510 | -12% | 150,500 |
| 2021/10/15 | 4,140 | 4,245 | 4,090 | 4,235 | +165 | +4.1% | 72,900 |
| 2021/10/14 | 4,005 | 4,175 | 4,005 | 4,070 | +65 | +1.6% | 40,100 |
| 2021/10/13 | 4,110 | 4,155 | 3,955 | 4,005 | -100 | -2.4% | 41,600 |
| 2021/10/12 | 4,100 | 4,145 | 4,040 | 4,105 | -45 | -1.1% | 29,000 |
| 2021/10/11 | 4,010 | 4,165 | 3,905 | 4,150 | +140 | +3.5% | 47,600 |
| 2021/10/08 | 3,925 | 4,075 | 3,925 | 4,010 | +155 | +4% | 60,500 |
| 2021/10/07 | 3,705 | 3,915 | 3,705 | 3,855 | +160 | +4.3% | 42,900 |
| 2021/10/06 | 3,760 | 3,860 | 3,680 | 3,695 | -25 | -0.7% | 34,600 |
| 2021/10/05 | 3,805 | 3,805 | 3,650 | 3,720 | -125 | -3.3% | 44,400 |
| 2021/10/04 | 3,895 | 3,960 | 3,780 | 3,845 | -30 | -0.8% | 35,700 |
| 2021/10/01 | 3,850 | 3,905 | 3,800 | 3,875 | -35 | -0.9% | 37,100 |
| 2021/09/30 | 3,980 | 3,990 | 3,860 | 3,910 | -60 | -1.5% | 29,100 |
| 2021/09/29 | 3,890 | 3,995 | 3,870 | 3,970 | -30 | -0.8% | 31,900 |
| 2021/09/28 | 4,150 | 4,155 | 3,990 | 4,000 | -130 | -3.1% | 26,200 |
| 2021/09/27 | 4,235 | 4,270 | 4,120 | 4,130 | -105 | -2.5% | 33,500 |
| 2021/09/24 | 4,270 | 4,275 | 4,185 | 4,235 | +50 | +1.2% | 37,500 |
| 2021/09/22 | 4,270 | 4,295 | 4,150 | 4,185 | -15 | -0.4% | 46,500 |
| 2021/09/21 | 4,000 | 4,275 | 3,995 | 4,200 | +85 | +2.1% | 73,100 |
| 2021/09/17 | 3,980 | 4,115 | 3,950 | 4,115 | +70 | +1.7% | 34,700 |
| 2021/09/16 | 4,110 | 4,170 | 3,960 | 4,045 | -85 | -2.1% | 34,600 |
| 2021/09/15 | 4,065 | 4,145 | 4,020 | 4,130 | +45 | +1.1% | 27,100 |
| 2021/09/14 | 4,185 | 4,185 | 4,010 | 4,085 | -80 | -1.9% | 38,500 |
| 2021/09/13 | 3,945 | 4,165 | 3,940 | 4,165 | +155 | +3.9% | 71,300 |
| 2021/09/10 | 3,700 | 4,015 | 3,675 | 4,010 | +295 | +7.9% | 84,800 |
| 2021/09/09 | 3,780 | 3,820 | 3,715 | 3,715 | -70 | -1.8% | 24,500 |
| 2021/09/08 | 3,785 | 3,860 | 3,780 | 3,785 | -35 | -0.9% | 17,700 |
| 2021/09/07 | 3,800 | 3,880 | 3,785 | 3,820 | -25 | -0.7% | 20,600 |
| 2021/09/06 | 3,810 | 3,860 | 3,755 | 3,845 | +70 | +1.9% | 32,900 |
| 2021/09/03 | 3,860 | 3,865 | 3,755 | 3,775 | -105 | -2.7% | 42,300 |
| 2021/09/02 | 3,870 | 3,935 | 3,850 | 3,880 | +20 | +0.5% | 37,300 |
| 2021/09/01 | 3,815 | 3,885 | 3,740 | 3,860 | +25 | +0.7% | 36,000 |
| 2021/08/31 | 3,790 | 3,860 | 3,750 | 3,835 | +75 | +2% | 53,800 |
| 2021/08/30 | 3,750 | 3,820 | 3,720 | 3,760 | +120 | +3.3% | 45,700 |
| 2021/08/27 | 3,580 | 3,645 | 3,525 | 3,640 | +25 | +0.7% | 21,100 |
| 2021/08/26 | 3,585 | 3,620 | 3,550 | 3,615 | +30 | +0.8% | 17,500 |
| 2021/08/25 | 3,540 | 3,600 | 3,520 | 3,585 | +55 | +1.6% | 27,100 |
| 2021/08/24 | 3,465 | 3,535 | 3,450 | 3,530 | +110 | +3.2% | 29,900 |
| 2021/08/23 | 3,440 | 3,475 | 3,395 | 3,420 | -20 | -0.6% | 23,900 |
| 2021/08/20 | 3,380 | 3,485 | 3,365 | 3,440 | +130 | +3.9% | 49,700 |
751～
800
件表示中 / 1390件
類似銘柄と比較する
現在ご覧いただいている「サーバーワクス」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 |
|---|---|---|---|---|---|---|---|---|
| サーバーワクス | 230,600円 | +21.4% | -52.3% | 0.00% | 71.46倍 | 1.56倍 |
|
アマゾンのクラウド「ＡＷＳ」の課金代行、導入・運用支援を展開。グーグルクラウド関連育成中 |
| ファイバーＧＴ | 90,300円 | +13.9% | +8.6% | 2.99% | 11.09倍 | 3.16倍 |
|
賃貸物件オーナーや商業施設向けにＷｉ－Ｆｉサービス提供。法人に通信機器の製造・販売も |
| データＳＥＣ | 103,100円 | +48.6% | - | 0.00% | 83.82倍 | 6.78倍 |
|
ＡＩを活用したグローバルでの小売店販促支援事業が主力。受託開発事業とＳＮＳ分析も |
| サイバトラスト | 222,100円 | +11.4% | +16.0% | 0.79% | 21.06倍 | 2.87倍 |
|
ソフトバンク系で本人確認等の認証・セキュリティが柱、Ｌｉｎｕｘに強み。ＩｏＴ関連も展開 |
| 日本情報 | 125,300円 | +12.7% | +35.4% | 0.40% | 27.93倍 | 5.03倍 |
|
賃貸用不動産の仲介、管理業務を効率化するソフトを提供。初期費用を抑えた月額のＳａａＳ型 |
市場注目の銘柄
チャート関連のコラム
