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 |
---|---|---|---|---|---|---|---|
2020/07/29 | 7,240 | 7,395 | 7,170 | 7,205 | -90 | -1.2% | 129,200 |
2020/07/28 | 7,245 | 7,580 | 7,145 | 7,295 | -130 | -1.8% | 218,000 |
2020/07/27 | 7,925 | 7,925 | 7,410 | 7,425 | -640 | -7.9% | 211,800 |
2020/07/22 | 8,055 | 8,270 | 8,015 | 8,065 | -60 | -0.7% | 134,200 |
2020/07/21 | 8,305 | 8,445 | 8,035 | 8,125 | -205 | -2.5% | 173,600 |
2020/07/20 | 8,740 | 8,750 | 8,210 | 8,330 | -210 | -2.5% | 128,400 |
2020/07/17 | 8,505 | 8,660 | 7,850 | 8,540 | +40 | +0.5% | 371,800 |
2020/07/16 | 9,025 | 9,190 | 8,500 | 8,500 | -1,100 | -11.5% | 372,000 |
2020/07/15 | 9,525 | 9,730 | 9,410 | 9,600 | +90 | +0.9% | 115,400 |
2020/07/14 | 9,480 | 9,550 | 9,265 | 9,510 | -35 | -0.4% | 54,400 |
2020/07/13 | 9,245 | 9,615 | 9,150 | 9,545 | +145 | +1.5% | 96,200 |
2020/07/10 | 9,450 | 9,570 | 9,400 | 9,400 | -120 | -1.3% | 70,400 |
2020/07/09 | 9,705 | 9,775 | 9,520 | 9,520 | -140 | -1.4% | 106,600 |
2020/07/08 | 9,755 | 9,810 | 9,645 | 9,660 | -100 | -1% | 79,000 |
2020/07/07 | 9,665 | 9,835 | 9,610 | 9,760 | +100 | +1% | 121,400 |
2020/07/06 | 9,545 | 9,700 | 9,325 | 9,660 | +255 | +2.7% | 63,200 |
2020/07/03 | 9,275 | 9,580 | 9,250 | 9,405 | +60 | +0.6% | 126,600 |
2020/07/02 | 9,955 | 10,000 | 9,310 | 9,345 | -560 | -5.7% | 196,400 |
2020/07/01 | 10,180 | 10,180 | 9,905 | 9,905 | -210 | -2.1% | 74,800 |
2020/06/30 | 10,300 | 10,300 | 9,805 | 10,115 | +35 | +0.3% | 142,200 |
2020/06/29 | 10,355 | 10,685 | 10,065 | 10,080 | -370 | -3.5% | 152,200 |
2020/06/26 | 10,850 | 10,850 | 10,220 | 10,450 | -350 | -3.2% | 247,000 |
2020/06/25 | 10,350 | 11,150 | 10,195 | 10,800 | +460 | +4.4% | 590,800 |
2020/06/24 | 10,425 | 10,515 | 10,290 | 10,340 | +55 | +0.5% | 84,000 |
2020/06/23 | 10,495 | 10,580 | 10,265 | 10,285 | -115 | -1.1% | 173,400 |
2020/06/22 | 9,930 | 10,440 | 9,900 | 10,400 | +470 | +4.7% | 241,600 |
2020/06/19 | 10,120 | 10,120 | 9,890 | 9,930 | -70 | -0.7% | 112,800 |
2020/06/18 | 10,050 | 10,120 | 9,985 | 10,000 | -25 | -0.2% | 80,600 |
2020/06/17 | 10,000 | 10,240 | 9,985 | 10,025 | +5 | ±0% | 92,000 |
2020/06/16 | 10,105 | 10,165 | 9,965 | 10,020 | +315 | +3.2% | 115,600 |
2020/06/15 | 10,215 | 10,400 | 9,705 | 9,705 | -420 | -4.1% | 170,600 |
2020/06/12 | 9,755 | 10,285 | 9,755 | 10,125 | +5 | ±0% | 277,600 |
2020/06/11 | 10,565 | 10,855 | 10,120 | 10,120 | -395 | -3.8% | 400,200 |
2020/06/10 | 10,075 | 10,750 | 10,055 | 10,515 | +515 | +5.2% | 510,200 |
2020/06/09 | 10,000 | 10,360 | 9,765 | 10,000 | -650 | -6.1% | 528,400 |
2020/06/08 | 10,725 | 11,000 | 10,355 | 10,650 | +210 | +2% | 527,600 |
2020/06/05 | 10,050 | 10,710 | 9,930 | 10,440 | +350 | +3.5% | 463,600 |
2020/06/04 | 10,590 | 10,595 | 9,800 | 10,090 | -345 | -3.3% | 369,800 |
2020/06/03 | 10,625 | 11,195 | 10,100 | 10,435 | -190 | -1.8% | 1,170,000 |
2020/06/02 | 10,000 | 11,050 | 9,805 | 10,625 | +1,575 | +17.4% | 1,587,400 |
2020/06/01 | 8,790 | 9,125 | 8,720 | 9,050 | +230 | +2.6% | 279,000 |
2020/05/29 | 8,310 | 8,820 | 8,300 | 8,820 | +435 | +5.2% | 208,200 |
2020/05/28 | 8,485 | 8,675 | 8,255 | 8,385 | -55 | -0.7% | 150,400 |
2020/05/27 | 8,800 | 8,835 | 8,400 | 8,440 | -480 | -5.4% | 203,400 |
2020/05/26 | 9,030 | 9,030 | 8,780 | 8,920 | -30 | -0.3% | 176,000 |
2020/05/25 | 9,095 | 9,285 | 8,920 | 8,950 | +70 | +0.8% | 262,200 |
2020/05/22 | 9,075 | 9,300 | 8,840 | 8,880 | -270 | -3% | 285,400 |
2020/05/21 | 8,950 | 9,165 | 8,640 | 9,150 | +285 | +3.2% | 427,600 |
2020/05/20 | 8,255 | 8,885 | 8,170 | 8,865 | +670 | +8.2% | 420,400 |
2020/05/19 | 8,150 | 8,265 | 8,005 | 8,195 | +195 | +2.4% | 145,600 |
1051~
1100
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 | 59,300円 | +7.8% | +31.0% | 1.85% | 24.54倍 | 5.84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 | 108,600円 | +48.6% | - | 0.00% | 88.36倍 | 10.02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 | 208,500円 | +17.7% | +26.2% | 3.17% | 9.47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