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 |
---|---|---|---|---|---|---|---|
2020/10/13 | 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 |
2020/08/11 | 6,900 | 6,950 | 6,660 | 6,840 | +15 | +0.2% | 86,000 |
2020/08/07 | 7,000 | 7,005 | 6,805 | 6,825 | -280 | -3.9% | 89,400 |
2020/08/06 | 7,075 | 7,200 | 6,735 | 7,105 | ±0 | ±0% | 201,000 |
2020/08/05 | 7,750 | 7,790 | 6,920 | 7,105 | +5 | +0.1% | 532,000 |
2020/08/04 | 7,245 | 7,340 | 6,875 | 7,100 | -140 | -1.9% | 138,400 |
2020/08/03 | 6,680 | 7,385 | 6,610 | 7,240 | +640 | +9.7% | 211,000 |
2020/07/31 | 7,050 | 7,115 | 6,505 | 6,600 | -550 | -7.7% | 222,200 |
2020/07/30 | 7,240 | 7,335 | 7,090 | 7,150 | -55 | -0.8% | 121,000 |
1001~
1050
件表示中 / 1382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 | 242,500円 | +21.4% | -52.3% | 0.00% | 74.96倍 | 1.63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 |
セグエ | 59,500円 | +7.8% | +31.0% | 1.85% | 24.62倍 | 5.86倍 |
|
セキュリティ品の輸入販売とソリューション関連が両輪。SE派遣に強み。自社開発品成長中 |
データSEC | 108,800円 | +48.6% | - | 0.00% | 88.52倍 | 10.03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 |
デジハHD | 80,300円 | +8.3% | +20.0% | 2.62% | 11.19倍 | 2.04倍 |
|
据え置き機、モバイル向けゲームソフトの不具合検出(デバッグ)が主力。非ゲーム分野が成長中 |
NCD | 208,700円 | +17.7% | +26.2% | 3.16% | 9.48倍 | 2.43倍 |
|
システム開発、運用サービス、駐輪場管理システムが経営の3本柱。駐輪場の運営事業も展開 |
市場注目の銘柄
チャート関連のコラム