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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 4,500 | 4,540 | 4,390 | 4,405 | -50 | -1.1% | 25,900 |
| 2021/03/22 | 4,505 | 4,535 | 4,405 | 4,455 | -95 | -2.1% | 28,400 |
| 2021/03/19 | 4,520 | 4,620 | 4,505 | 4,550 | -55 | -1.2% | 33,400 |
| 2021/03/18 | 4,620 | 4,700 | 4,535 | 4,605 | -45 | -1% | 57,000 |
| 2021/03/17 | 4,575 | 4,650 | 4,520 | 4,650 | +90 | +2% | 27,900 |
| 2021/03/16 | 4,535 | 4,565 | 4,435 | 4,560 | +25 | +0.6% | 43,600 |
| 2021/03/15 | 4,595 | 4,600 | 4,435 | 4,535 | +5 | +0.1% | 50,600 |
| 2021/03/12 | 4,405 | 4,580 | 4,350 | 4,530 | +195 | +4.5% | 55,400 |
| 2021/03/11 | 4,300 | 4,370 | 4,200 | 4,335 | +65 | +1.5% | 41,200 |
| 2021/03/10 | 4,210 | 4,330 | 4,170 | 4,270 | +150 | +3.6% | 44,200 |
| 2021/03/09 | 4,160 | 4,190 | 3,970 | 4,120 | -30 | -0.7% | 55,100 |
| 2021/03/08 | 4,345 | 4,345 | 4,130 | 4,150 | -165 | -3.8% | 56,600 |
| 2021/03/05 | 4,380 | 4,400 | 4,150 | 4,315 | -20 | -0.5% | 53,600 |
| 2021/03/04 | 4,385 | 4,450 | 4,235 | 4,335 | -90 | -2% | 49,100 |
| 2021/03/03 | 4,545 | 4,580 | 4,380 | 4,425 | -170 | -3.7% | 51,800 |
| 2021/03/02 | 4,530 | 4,665 | 4,505 | 4,595 | +95 | +2.1% | 38,700 |
| 2021/03/01 | 4,500 | 4,530 | 4,375 | 4,500 | +10 | +0.2% | 65,500 |
| 2021/02/26 | 4,505 | 4,575 | 4,360 | 4,490 | -145 | -3.1% | 211,700 |
| 2021/02/25 | 4,900 | 5,060 | 4,590 | 4,635 | -240 | -4.9% | 268,600 |
| 2021/02/24 | 5,020 | 5,080 | 4,855 | 4,875 | -215 | -4.2% | 147,600 |
| 2021/02/22 | 5,160 | 5,250 | 5,040 | 5,090 | -60 | -1.2% | 63,300 |
| 2021/02/19 | 5,300 | 5,450 | 5,090 | 5,150 | -50 | -1% | 68,400 |
| 2021/02/18 | 5,250 | 5,420 | 5,190 | 5,200 | -60 | -1.1% | 46,200 |
| 2021/02/17 | 5,330 | 5,410 | 5,240 | 5,260 | -140 | -2.6% | 41,800 |
| 2021/02/16 | 5,360 | 5,530 | 5,330 | 5,400 | +40 | +0.7% | 64,700 |
| 2021/02/15 | 5,360 | 5,440 | 5,180 | 5,360 | -40 | -0.7% | 70,200 |
| 2021/02/12 | 5,540 | 5,540 | 5,390 | 5,400 | -180 | -3.2% | 58,700 |
| 2021/02/10 | 5,650 | 5,790 | 5,560 | 5,580 | -90 | -1.6% | 49,500 |
| 2021/02/09 | 5,370 | 5,710 | 5,360 | 5,670 | +310 | +5.8% | 89,800 |
| 2021/02/08 | 5,540 | 5,560 | 5,330 | 5,360 | -240 | -4.3% | 88,600 |
| 2021/02/05 | 5,620 | 5,710 | 5,520 | 5,600 | -60 | -1.1% | 79,400 |
| 2021/02/04 | 5,760 | 5,920 | 5,650 | 5,660 | -200 | -3.4% | 82,900 |
| 2021/02/03 | 5,850 | 6,150 | 5,760 | 5,860 | +80 | +1.4% | 136,000 |
| 2021/02/02 | 5,770 | 5,880 | 5,630 | 5,780 | +180 | +3.2% | 74,000 |
| 2021/02/01 | 5,600 | 5,670 | 5,310 | 5,600 | -90 | -1.6% | 120,800 |
| 2021/01/29 | 6,300 | 6,410 | 5,630 | 5,690 | -410 | -6.7% | 217,100 |
| 2021/01/28 | 5,850 | 6,180 | 5,820 | 6,100 | +50 | +0.8% | 271,600 |
| 2021/01/27 | 5,520 | 6,100 | 5,500 | 6,050 | +590 | +10.8% | 200,600 |
| 2021/01/26 | 5,700 | 5,700 | 5,460 | 5,460 | -200 | -3.5% | 90,400 |
| 2021/01/25 | 5,710 | 5,790 | 5,450 | 5,660 | +140 | +2.5% | 177,000 |
| 2021/01/22 | 5,320 | 5,520 | 5,290 | 5,520 | +210 | +4% | 181,700 |
| 2021/01/21 | 5,200 | 5,310 | 5,100 | 5,310 | +160 | +3.1% | 135,200 |
| 2021/01/20 | 5,220 | 5,240 | 5,050 | 5,150 | -20 | -0.4% | 115,400 |
| 2021/01/19 | 5,240 | 5,310 | 5,040 | 5,170 | +10 | +0.2% | 177,900 |
| 2021/01/18 | 5,270 | 5,400 | 5,050 | 5,160 | -110 | -2.1% | 313,800 |
| 2021/01/15 | 4,900 | 5,370 | 4,895 | 5,270 | +460 | +9.6% | 477,400 |
| 2021/01/14 | 4,800 | 4,875 | 4,650 | 4,810 | +35 | +0.7% | 188,500 |
| 2021/01/13 | 5,000 | 5,050 | 4,635 | 4,775 | -120 | -2.5% | 400,700 |
| 2021/01/12 | 4,890 | 4,925 | 4,575 | 4,895 | +635 | +14.9% | 511,900 |
| 2021/01/08 | 4,195 | 4,320 | 4,185 | 4,260 | +90 | +2.2% | 53,300 |
901～
950
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
