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 |
|---|---|---|---|---|---|---|---|
| 2021/08/10 | 3,430 | 3,590 | 3,430 | 3,590 | +160 | +4.7% | 31,500 |
| 2021/08/06 | 3,460 | 3,505 | 3,420 | 3,430 | ±0 | ±0% | 22,400 |
| 2021/08/05 | 3,410 | 3,495 | 3,390 | 3,430 | -35 | -1% | 26,500 |
| 2021/08/04 | 3,460 | 3,475 | 3,355 | 3,465 | -30 | -0.9% | 50,000 |
| 2021/08/03 | 3,510 | 3,585 | 3,470 | 3,495 | -55 | -1.5% | 46,200 |
| 2021/08/02 | 3,645 | 3,645 | 3,480 | 3,550 | -90 | -2.5% | 64,500 |
| 2021/07/30 | 3,760 | 3,760 | 3,605 | 3,640 | -125 | -3.3% | 48,800 |
| 2021/07/29 | 3,745 | 3,780 | 3,660 | 3,765 | +75 | +2% | 50,200 |
| 2021/07/28 | 3,965 | 3,965 | 3,665 | 3,690 | -315 | -7.9% | 177,900 |
| 2021/07/27 | 4,090 | 4,090 | 3,960 | 4,005 | -125 | -3% | 57,900 |
| 2021/07/26 | 4,240 | 4,240 | 4,105 | 4,130 | -65 | -1.5% | 48,700 |
| 2021/07/21 | 4,390 | 4,415 | 4,160 | 4,195 | -110 | -2.6% | 78,500 |
| 2021/07/20 | 4,050 | 4,435 | 4,025 | 4,305 | +195 | +4.7% | 164,600 |
| 2021/07/19 | 4,450 | 4,450 | 4,085 | 4,110 | -365 | -8.2% | 135,900 |
| 2021/07/16 | 4,065 | 4,510 | 4,065 | 4,475 | +605 | +15.6% | 287,000 |
| 2021/07/15 | 4,000 | 4,000 | 3,850 | 3,870 | -85 | -2.1% | 38,700 |
| 2021/07/14 | 3,945 | 4,005 | 3,900 | 3,955 | -25 | -0.6% | 20,600 |
| 2021/07/13 | 3,985 | 4,050 | 3,950 | 3,980 | -30 | -0.7% | 19,100 |
| 2021/07/12 | 3,930 | 4,020 | 3,930 | 4,010 | +110 | +2.8% | 19,300 |
| 2021/07/09 | 3,980 | 3,980 | 3,820 | 3,900 | -80 | -2% | 37,700 |
| 2021/07/08 | 4,025 | 4,045 | 3,975 | 3,980 | -105 | -2.6% | 21,700 |
| 2021/07/07 | 4,035 | 4,115 | 3,980 | 4,085 | +45 | +1.1% | 14,700 |
| 2021/07/06 | 4,150 | 4,150 | 4,040 | 4,040 | -50 | -1.2% | 12,100 |
| 2021/07/05 | 4,120 | 4,155 | 4,085 | 4,090 | -30 | -0.7% | 17,600 |
| 2021/07/02 | 4,100 | 4,170 | 4,030 | 4,120 | +5 | +0.1% | 27,900 |
| 2021/07/01 | 4,245 | 4,260 | 4,080 | 4,115 | -200 | -4.6% | 39,600 |
| 2021/06/30 | 4,370 | 4,370 | 4,190 | 4,315 | +5 | +0.1% | 33,600 |
| 2021/06/29 | 4,330 | 4,395 | 4,230 | 4,310 | +30 | +0.7% | 50,500 |
| 2021/06/28 | 4,240 | 4,330 | 4,180 | 4,280 | +85 | +2% | 54,400 |
| 2021/06/25 | 4,125 | 4,240 | 4,125 | 4,195 | +75 | +1.8% | 27,600 |
| 2021/06/24 | 4,175 | 4,205 | 4,105 | 4,120 | -30 | -0.7% | 40,600 |
| 2021/06/23 | 4,030 | 4,175 | 4,030 | 4,150 | +140 | +3.5% | 50,000 |
| 2021/06/22 | 3,960 | 4,010 | 3,955 | 4,010 | +120 | +3.1% | 32,300 |
| 2021/06/21 | 3,845 | 3,895 | 3,815 | 3,890 | +35 | +0.9% | 27,600 |
| 2021/06/18 | 3,995 | 4,040 | 3,855 | 3,855 | -95 | -2.4% | 30,200 |
| 2021/06/17 | 3,920 | 3,960 | 3,855 | 3,950 | +25 | +0.6% | 22,100 |
| 2021/06/16 | 3,925 | 3,945 | 3,880 | 3,925 | +5 | +0.1% | 16,300 |
| 2021/06/15 | 3,895 | 3,920 | 3,870 | 3,920 | +45 | +1.2% | 19,200 |
| 2021/06/14 | 3,890 | 3,900 | 3,795 | 3,875 | +35 | +0.9% | 13,500 |
| 2021/06/11 | 3,895 | 3,915 | 3,840 | 3,840 | -20 | -0.5% | 22,400 |
| 2021/06/10 | 3,845 | 3,860 | 3,770 | 3,860 | +40 | +1% | 21,900 |
| 2021/06/09 | 3,740 | 3,835 | 3,705 | 3,820 | +95 | +2.6% | 17,800 |
| 2021/06/08 | 3,810 | 3,850 | 3,725 | 3,725 | -75 | -2% | 19,200 |
| 2021/06/07 | 3,765 | 3,805 | 3,740 | 3,800 | +85 | +2.3% | 12,100 |
| 2021/06/04 | 3,690 | 3,765 | 3,660 | 3,715 | +40 | +1.1% | 22,400 |
| 2021/06/03 | 3,620 | 3,690 | 3,595 | 3,675 | +15 | +0.4% | 53,300 |
| 2021/06/02 | 3,720 | 3,735 | 3,660 | 3,660 | -90 | -2.4% | 37,700 |
| 2021/06/01 | 3,800 | 3,825 | 3,750 | 3,750 | -50 | -1.3% | 30,600 |
| 2021/05/31 | 3,845 | 3,845 | 3,740 | 3,800 | +5 | +0.1% | 25,400 |
| 2021/05/28 | 3,745 | 3,835 | 3,715 | 3,795 | +20 | +0.5% | 40,900 |
801～
850
件表示中 / 1383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 | 236,300円 | +21.4% | -52.3% | 0.00% | 73.04倍 | 1.59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 |
| データＳＥＣ | 108,300円 | +48.6% | - | 0.00% | 88.12倍 | 9.99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 |
| オープンドア | 65,300円 | +5.4% | - | 0.00% | 202.79倍 | 4.22倍 |
|
格安旅行商品等を網羅した比較サイト「トラベルコ」が柱。若い女性利用多い。伝統工芸品紹介も |
| アドソル | 199,300円 | +8.7% | +17.5% | 2.51% | 16.27倍 | 2.42倍 |
|
電力やガスなどのシステム開発に強み。ＤＸ関連案件の比率高まる。グローバル協業を強化 |
| クロスキャット | 109,700円 | +4.5% | +3.8% | 2.55% | 14.88倍 | 3.03倍 |
|
ソフトウェア開発軸の中堅ＳＩ。クレジット向けシステム強み。Ｍ＆Ａで製造系、西日本へ展開 |
市場注目の銘柄
チャート関連のコラム
