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 |
---|---|---|---|---|---|---|---|
2020/03/02 | 5,665 | 6,735 | 5,655 | 6,405 | +680 | +11.9% | 248,200 |
2020/02/28 | 6,045 | 6,175 | 5,355 | 5,725 | -730 | -11.3% | 243,800 |
2020/02/27 | 6,750 | 6,795 | 6,355 | 6,455 | -445 | -6.4% | 155,000 |
2020/02/26 | 7,080 | 7,190 | 6,605 | 6,900 | -250 | -3.5% | 206,200 |
2020/02/25 | 6,400 | 7,260 | 6,300 | 7,150 | +495 | +7.4% | 284,400 |
2020/02/21 | 6,845 | 7,195 | 6,600 | 6,655 | -210 | -3.1% | 250,200 |
2020/02/20 | 6,550 | 6,920 | 6,495 | 6,865 | +535 | +8.5% | 303,600 |
2020/02/19 | 5,820 | 6,420 | 5,820 | 6,330 | +530 | +9.1% | 190,800 |
2020/02/18 | 6,125 | 6,195 | 5,700 | 5,800 | -335 | -5.5% | 108,400 |
2020/02/17 | 5,765 | 6,235 | 5,740 | 6,135 | +230 | +3.9% | 127,400 |
2020/02/14 | 6,030 | 6,180 | 5,840 | 5,905 | -270 | -4.4% | 122,400 |
2020/02/13 | 6,320 | 6,445 | 6,015 | 6,175 | +5 | +0.1% | 232,200 |
2020/02/12 | 5,595 | 6,595 | 5,520 | 6,170 | +1,005 | +19.5% | 512,600 |
2020/02/10 | 5,030 | 5,215 | 5,025 | 5,165 | +60 | +1.2% | 29,400 |
2020/02/07 | 5,130 | 5,185 | 5,005 | 5,105 | -95 | -1.8% | 62,800 |
2020/02/06 | 5,375 | 5,445 | 5,130 | 5,200 | -95 | -1.8% | 73,000 |
2020/02/05 | 5,490 | 5,490 | 5,225 | 5,295 | -100 | -1.9% | 59,000 |
2020/02/04 | 5,315 | 5,475 | 5,110 | 5,395 | +130 | +2.5% | 110,000 |
2020/02/03 | 4,785 | 5,370 | 4,785 | 5,265 | +255 | +5.1% | 106,400 |
2020/01/31 | 5,025 | 5,275 | 4,915 | 5,010 | +120 | +2.5% | 145,800 |
2020/01/30 | 4,960 | 5,180 | 4,645 | 4,890 | -220 | -4.3% | 198,600 |
2020/01/29 | 5,775 | 5,820 | 5,015 | 5,110 | -665 | -11.5% | 241,000 |
2020/01/28 | 5,220 | 5,890 | 5,190 | 5,775 | +550 | +10.5% | 199,400 |
2020/01/27 | 5,065 | 5,395 | 5,055 | 5,225 | -70 | -1.3% | 102,600 |
2020/01/24 | 5,050 | 5,295 | 4,910 | 5,295 | +265 | +5.3% | 153,200 |
2020/01/23 | 4,905 | 5,075 | 4,860 | 5,030 | +245 | +5.1% | 180,600 |
2020/01/22 | 4,730 | 4,790 | 4,620 | 4,785 | +195 | +4.2% | 86,200 |
2020/01/21 | 4,650 | 4,800 | 4,520 | 4,590 | -45 | -1% | 104,600 |
2020/01/20 | 4,440 | 4,675 | 4,440 | 4,635 | +215 | +4.9% | 100,800 |
2020/01/17 | 4,485 | 4,490 | 4,350 | 4,420 | -30 | -0.7% | 19,000 |
2020/01/16 | 4,455 | 4,490 | 4,420 | 4,450 | +35 | +0.8% | 22,800 |
2020/01/15 | 4,310 | 4,460 | 4,255 | 4,415 | -45 | -1% | 60,200 |
2020/01/14 | 4,475 | 4,515 | 4,420 | 4,460 | +100 | +2.3% | 65,600 |
2020/01/10 | 4,295 | 4,360 | 4,260 | 4,360 | +80 | +1.9% | 20,400 |
2020/01/09 | 4,325 | 4,415 | 4,230 | 4,280 | +65 | +1.5% | 28,800 |
2020/01/08 | 4,275 | 4,330 | 4,120 | 4,215 | -60 | -1.4% | 35,200 |
2020/01/07 | 4,350 | 4,360 | 4,255 | 4,275 | +15 | +0.4% | 25,400 |
2020/01/06 | 4,275 | 4,330 | 4,260 | 4,260 | -65 | -1.5% | 13,400 |
2019/12/30 | 4,350 | 4,350 | 4,270 | 4,325 | -15 | -0.3% | 18,400 |
2019/12/27 | 4,230 | 4,380 | 4,230 | 4,340 | +145 | +3.5% | 37,600 |
2019/12/26 | 4,240 | 4,240 | 4,155 | 4,195 | +30 | +0.7% | 19,800 |
2019/12/25 | 4,100 | 4,225 | 4,035 | 4,165 | +65 | +1.6% | 29,200 |
2019/12/24 | 4,065 | 4,125 | 4,050 | 4,100 | -40 | -1% | 24,400 |
2019/12/23 | 4,225 | 4,225 | 4,130 | 4,140 | -65 | -1.5% | 13,800 |
2019/12/20 | 4,195 | 4,205 | 4,160 | 4,205 | +10 | +0.2% | 11,400 |
2019/12/19 | 4,220 | 4,250 | 4,165 | 4,195 | +30 | +0.7% | 10,600 |
2019/12/18 | 4,320 | 4,320 | 4,145 | 4,165 | -155 | -3.6% | 31,400 |
2019/12/17 | 4,295 | 4,320 | 4,235 | 4,320 | +70 | +1.6% | 16,000 |
2019/12/16 | 4,325 | 4,325 | 4,210 | 4,250 | ±0 | ±0% | 12,800 |
2019/12/13 | 4,380 | 4,380 | 4,235 | 4,250 | -30 | -0.7% | 21,000 |
1151~
1200
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 | 242,800円 | +21.4% | -52.3% | 0.00% | 75.05倍 | 1.64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 | 108,600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 | 208,600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