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 |
|---|---|---|---|---|---|---|---|
| 2019/06/10 | 4,500 | 4,507.5 | 4,377.5 | 4,387.5 | -57.5 | -1.3% | 79,200 |
| 2019/06/07 | 4,250 | 4,450 | 4,250 | 4,445 | +222.5 | +5.3% | 217,200 |
| 2019/06/06 | 4,295 | 4,315 | 4,177.5 | 4,222.5 | -62.5 | -1.5% | 61,200 |
| 2019/06/05 | 4,260 | 4,310 | 4,225 | 4,285 | +72.5 | +1.7% | 108,800 |
| 2019/06/04 | 4,225 | 4,225 | 4,090 | 4,212.5 | +57.5 | +1.4% | 74,000 |
| 2019/06/03 | 4,030 | 4,207.5 | 4,000 | 4,155 | +45 | +1.1% | 49,200 |
| 2019/05/31 | 3,977.5 | 4,142.5 | 3,922.5 | 4,110 | +120 | +3% | 104,000 |
| 2019/05/30 | 3,915 | 4,092.5 | 3,882.5 | 3,990 | +15 | +0.4% | 68,400 |
| 2019/05/29 | 3,880 | 4,035 | 3,792.5 | 3,975 | +30 | +0.8% | 68,800 |
| 2019/05/28 | 4,030 | 4,052.5 | 3,880 | 3,945 | -80 | -2% | 52,800 |
| 2019/05/27 | 3,850 | 4,072.5 | 3,850 | 4,025 | +207.5 | +5.4% | 87,600 |
| 2019/05/24 | 3,802.5 | 3,850 | 3,795 | 3,817.5 | -92.5 | -2.4% | 17,600 |
| 2019/05/23 | 3,937.5 | 3,937.5 | 3,827.5 | 3,910 | -27.5 | -0.7% | 20,000 |
| 2019/05/22 | 3,800 | 3,942.5 | 3,757.5 | 3,937.5 | +217.5 | +5.8% | 42,000 |
| 2019/05/21 | 3,845 | 3,860 | 3,685 | 3,720 | -180 | -4.6% | 36,400 |
| 2019/05/20 | 3,907.5 | 3,975 | 3,875 | 3,900 | +20 | +0.5% | 40,800 |
| 2019/05/17 | 3,767.5 | 3,927.5 | 3,752.5 | 3,880 | +122.5 | +3.3% | 60,000 |
| 2019/05/16 | 3,907.5 | 3,907.5 | 3,667.5 | 3,757.5 | -145 | -3.7% | 49,200 |
| 2019/05/15 | 3,750 | 3,907.5 | 3,705 | 3,902.5 | +252.5 | +6.9% | 56,400 |
| 2019/05/14 | 3,477.5 | 3,747.5 | 3,375 | 3,650 | -152.5 | -4% | 121,200 |
| 2019/05/13 | 4,067.5 | 4,095 | 3,750 | 3,802.5 | -312.5 | -7.6% | 170,800 |
| 2019/05/10 | 4,150 | 4,217.5 | 4,070 | 4,115 | -27.5 | -0.7% | 45,200 |
| 2019/05/09 | 4,200 | 4,237.5 | 4,075 | 4,142.5 | -80 | -1.9% | 66,000 |
| 2019/05/08 | 4,250 | 4,257.5 | 4,157.5 | 4,222.5 | -80 | -1.9% | 45,200 |
| 2019/05/07 | 4,247.5 | 4,327.5 | 4,172.5 | 4,302.5 | +27.5 | +0.6% | 79,600 |
| 2019/04/26 | 4,210 | 4,320 | 4,142.5 | 4,275 | +67.5 | +1.6% | 149,200 |
| 2019/04/25 | 4,027.5 | 4,232.5 | 4,025 | 4,207.5 | +172.5 | +4.3% | 123,200 |
| 2019/04/24 | 4,072.5 | 4,095 | 3,995 | 4,035 | -37.5 | -0.9% | 61,600 |
| 2019/04/23 | 4,112.5 | 4,212.5 | 3,975 | 4,072.5 | -40 | -1% | 136,000 |
| 2019/04/22 | 4,175 | 4,232.5 | 4,100 | 4,112.5 | -62.5 | -1.5% | 56,400 |
| 2019/04/19 | 4,175 | 4,232.5 | 4,107.5 | 4,175 | -27.5 | -0.7% | 106,400 |
| 2019/04/18 | 4,337.5 | 4,337.5 | 4,187.5 | 4,202.5 | -172.5 | -3.9% | 149,200 |
| 2019/04/17 | 4,320 | 4,447.5 | 4,275 | 4,375 | +85 | +2% | 143,600 |
| 2019/04/16 | 4,075 | 4,317.5 | 4,060 | 4,290 | -120 | -2.7% | 344,400 |
| 2019/04/15 | 4,490 | 4,575 | 4,200 | 4,410 | -180 | -3.9% | 211,600 |
| 2019/04/12 | 4,652.5 | 4,662.5 | 4,540 | 4,590 | -90 | -1.9% | 131,600 |
| 2019/04/11 | 4,510 | 4,687.5 | 4,510 | 4,680 | +180 | +4% | 284,800 |
| 2019/04/10 | 4,485 | 4,532.5 | 4,450 | 4,500 | -50 | -1.1% | 100,800 |
| 2019/04/09 | 4,435 | 4,550 | 4,400 | 4,550 | +152.5 | +3.5% | 148,400 |
| 2019/04/08 | 4,405 | 4,492.5 | 4,327.5 | 4,397.5 | +30 | +0.7% | 69,200 |
| 2019/04/05 | 4,392.5 | 4,547.5 | 4,310 | 4,367.5 | +25 | +0.6% | 232,800 |
| 2019/04/04 | 4,372.5 | 4,450 | 4,262.5 | 4,342.5 | +2.5 | +0.1% | 137,200 |
| 2019/04/03 | 4,455 | 4,522.5 | 4,302.5 | 4,340 | -202.5 | -4.5% | 329,600 |
| 2019/04/02 | 4,777.5 | 4,790 | 4,487.5 | 4,542.5 | -282.5 | -5.9% | 514,400 |
| 2019/04/01 | 4,750 | 4,940 | 4,650 | 4,825 | +312.5 | +6.9% | 1,082,800 |
| 2019/03/29 | 4,540 | 4,610 | 4,412.5 | 4,512.5 | +137.5 | +3.1% | 474,400 |
| 2019/03/28 | 4,300 | 4,525 | 4,237.5 | 4,375 | +140 | +3.3% | 761,200 |
| 2019/03/27 | 4,007.5 | 4,235 | 3,927.5 | 4,235 | +267.5 | +6.7% | 400,400 |
| 2019/03/26 | 4,125 | 4,150 | 3,950 | 3,967.5 | -42.5 | -1.1% | 184,400 |
| 2019/03/25 | 3,997.5 | 4,022.5 | 3,917.5 | 4,010 | -87.5 | -2.1% | 278,800 |
1201～
1250
件表示中 / 1256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 | 311,000円 | +21.4% | -52.3% | 0.00% | 95.93倍 | 2.29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 |
| ＡＩｉｎｓｉｄｅ | 612,000円 | +10.7% | +64.2% | 0.00% | 42.41倍 | 5.08倍 |
|
ＡＩ認識技術活用したクラウド型ＯＣＲサービスが柱。手書き文字のデジタル文字変換に強み |
| ＩＭＡＧＩＣＡＧ | 54,700円 | -1.7% | -14.1% | 2.74% | 12.09倍 | 0.64倍 |
|
映像制作軸に企画、放送、機器開発・販売等を展開。動画配信事業者向け映像制作サービスに注力 |
| ファイバーＧＴ | 116,000円 | +7.2% | +10.0% | 1.51% | 13.99倍 | 4.65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 |
| Ｄ Ｓ | 174,300円 | +11.4% | +10.4% | 3.16% | 13.61倍 | 5.19倍 |
|
ビッグデータの企業向け分析受託と活用サービス開発が２本柱。ＳＢＩグループが第２位株主 |
市場注目の銘柄
チャート関連のコラム
