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 |
---|---|---|---|---|---|---|---|
2020/10/23 | 5,440 | 5,770 | 5,250 | 5,750 | +310 | +5.7% | 148,800 |
2020/10/22 | 5,620 | 5,650 | 5,190 | 5,440 | -280 | -4.9% | 148,500 |
2020/10/21 | 5,720 | 5,850 | 5,650 | 5,720 | -20 | -0.3% | 72,700 |
2020/10/20 | 5,930 | 5,940 | 5,670 | 5,740 | -260 | -4.3% | 109,400 |
2020/10/19 | 5,860 | 6,030 | 5,770 | 6,000 | +80 | +1.4% | 97,000 |
2020/10/16 | 6,630 | 6,930 | 5,760 | 5,920 | -610 | -9.3% | 321,400 |
2020/10/15 | 6,780 | 6,830 | 6,510 | 6,530 | -350 | -5.1% | 162,400 |
2020/10/14 | 6,710 | 6,950 | 6,700 | 6,880 | +130 | +1.9% | 74,200 |
2020/10/13 | 7,020 | 7,020 | 6,700 | 6,750 | -240 | -3.4% | 133,400 |
2020/10/12 | 7,150 | 7,180 | 6,780 | 6,990 | -290 | -4% | 209,400 |
2020/10/09 | 7,160 | 7,340 | 7,100 | 7,280 | +190 | +2.7% | 100,300 |
2020/10/08 | 7,360 | 7,390 | 7,090 | 7,090 | -120 | -1.7% | 84,500 |
2020/10/07 | 7,300 | 7,470 | 7,170 | 7,210 | -130 | -1.8% | 100,100 |
2020/10/06 | 7,280 | 7,390 | 7,070 | 7,340 | +90 | +1.2% | 136,200 |
2020/10/05 | 6,950 | 7,280 | 6,860 | 7,250 | +470 | +6.9% | 131,400 |
2020/10/02 | 6,890 | 7,200 | 6,780 | 6,780 | -70 | -1% | 156,600 |
2020/09/30 | 6,920 | 6,970 | 6,730 | 6,850 | -50 | -0.7% | 50,700 |
2020/09/29 | 6,670 | 6,940 | 6,670 | 6,900 | +270 | +4.1% | 69,400 |
2020/09/28 | 6,970 | 6,970 | 6,510 | 6,630 | -210 | -3.1% | 113,300 |
2020/09/25 | 6,760 | 6,870 | 6,650 | 6,840 | +130 | +1.9% | 75,800 |
2020/09/24 | 6,690 | 6,970 | 6,640 | 6,710 | +20 | +0.3% | 94,600 |
2020/09/23 | 6,820 | 6,930 | 6,600 | 6,690 | -80 | -1.2% | 71,400 |
2020/09/18 | 6,830 | 6,940 | 6,680 | 6,770 | -140 | -2% | 61,200 |
2020/09/17 | 7,110 | 7,170 | 6,820 | 6,910 | -170 | -2.4% | 78,400 |
2020/09/16 | 6,790 | 7,100 | 6,770 | 7,080 | +310 | +4.6% | 69,500 |
2020/09/15 | 6,650 | 6,940 | 6,650 | 6,770 | +120 | +1.8% | 74,900 |
2020/09/14 | 6,820 | 6,860 | 6,560 | 6,650 | -110 | -1.6% | 62,200 |
2020/09/11 | 6,660 | 6,810 | 6,520 | 6,760 | +100 | +1.5% | 60,600 |
2020/09/10 | 6,870 | 6,980 | 6,660 | 6,660 | -140 | -2.1% | 54,500 |
2020/09/09 | 6,810 | 7,000 | 6,710 | 6,800 | -260 | -3.7% | 55,300 |
2020/09/08 | 6,940 | 7,120 | 6,650 | 7,060 | +80 | +1.1% | 79,100 |
2020/09/07 | 7,130 | 7,250 | 6,860 | 6,980 | -270 | -3.7% | 75,700 |
2020/09/04 | 7,220 | 7,430 | 7,200 | 7,250 | -420 | -5.5% | 88,300 |
2020/09/03 | 7,600 | 7,790 | 7,460 | 7,670 | +200 | +2.7% | 113,300 |
2020/09/02 | 7,260 | 7,640 | 7,200 | 7,470 | +140 | +1.9% | 136,500 |
2020/09/01 | 7,060 | 7,430 | 6,930 | 7,330 | +120 | +1.7% | 74,800 |
2020/08/31 | 7,280 | 7,290 | 7,050 | 7,210 | +260 | +3.7% | 55,900 |
2020/08/28 | 7,580 | 7,650 | 6,800 | 6,950 | -775 | -10% | 180,700 |
2020/08/27 | 7,875 | 8,025 | 7,580 | 7,725 | -175 | -2.2% | 119,200 |
2020/08/26 | 7,900 | 8,135 | 7,825 | 7,900 | +10 | +0.1% | 111,600 |
2020/08/25 | 8,375 | 8,440 | 7,880 | 7,890 | -305 | -3.7% | 281,400 |
2020/08/24 | 7,845 | 8,200 | 7,750 | 8,195 | +390 | +5% | 212,600 |
2020/08/21 | 7,850 | 7,870 | 7,660 | 7,805 | +105 | +1.4% | 205,400 |
2020/08/20 | 7,450 | 7,700 | 7,410 | 7,700 | +230 | +3.1% | 122,200 |
2020/08/19 | 7,620 | 7,640 | 7,435 | 7,470 | +25 | +0.3% | 129,000 |
2020/08/18 | 7,440 | 7,675 | 7,300 | 7,445 | +270 | +3.8% | 231,800 |
2020/08/17 | 7,425 | 7,425 | 7,170 | 7,175 | -175 | -2.4% | 80,400 |
2020/08/14 | 7,145 | 7,425 | 7,145 | 7,350 | +310 | +4.4% | 204,400 |
2020/08/13 | 6,840 | 7,185 | 6,800 | 7,040 | +310 | +4.6% | 105,800 |
2020/08/12 | 6,790 | 6,850 | 6,700 | 6,730 | -110 | -1.6% | 55,600 |
1001~
1050
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