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 |
|---|---|---|---|---|---|---|---|
| 2019/07/09 | 3,840 | 3,887.5 | 3,830 | 3,887.5 | +20 | +0.5% | 24,000 |
| 2019/07/08 | 3,907.5 | 3,935 | 3,855 | 3,867.5 | -40 | -1% | 14,400 |
| 2019/07/05 | 3,962.5 | 3,962.5 | 3,907.5 | 3,907.5 | -55 | -1.4% | 13,200 |
| 2019/07/04 | 3,972.5 | 3,997.5 | 3,950 | 3,962.5 | +10 | +0.3% | 33,200 |
| 2019/07/03 | 3,880 | 3,977.5 | 3,877.5 | 3,952.5 | +72.5 | +1.9% | 35,600 |
| 2019/07/02 | 3,877.5 | 3,907.5 | 3,852.5 | 3,880 | -25 | -0.6% | 17,200 |
| 2019/07/01 | 3,967.5 | 3,997.5 | 3,895 | 3,905 | -62.5 | -1.6% | 24,000 |
| 2019/06/28 | 3,970 | 3,980 | 3,910 | 3,967.5 | +17.5 | +0.4% | 19,200 |
| 2019/06/27 | 3,835 | 3,997.5 | 3,802.5 | 3,950 | +152.5 | +4% | 40,800 |
| 2019/06/26 | 3,765 | 3,822.5 | 3,765 | 3,797.5 | -40 | -1% | 17,200 |
| 2019/06/25 | 3,987.5 | 3,987.5 | 3,817.5 | 3,837.5 | -95 | -2.4% | 17,600 |
| 2019/06/24 | 3,857.5 | 4,020 | 3,760 | 3,932.5 | +75 | +1.9% | 46,400 |
| 2019/06/21 | 3,882.5 | 3,895 | 3,827.5 | 3,857.5 | -25 | -0.6% | 17,200 |
| 2019/06/20 | 3,915 | 3,987.5 | 3,860 | 3,882.5 | -47.5 | -1.2% | 40,800 |
| 2019/06/19 | 4,057.5 | 4,062.5 | 3,797.5 | 3,930 | -92.5 | -2.3% | 84,000 |
| 2019/06/18 | 4,215 | 4,225 | 4,010 | 4,022.5 | -192.5 | -4.6% | 44,800 |
| 2019/06/17 | 4,260 | 4,260 | 4,170 | 4,215 | -45 | -1.1% | 22,800 |
| 2019/06/14 | 4,292.5 | 4,350 | 4,257.5 | 4,260 | +20 | +0.5% | 40,000 |
| 2019/06/13 | 4,237.5 | 4,300 | 4,177.5 | 4,240 | +2.5 | +0.1% | 26,000 |
| 2019/06/12 | 4,322.5 | 4,322.5 | 4,215 | 4,237.5 | -82.5 | -1.9% | 30,000 |
| 2019/06/11 | 4,370 | 4,387.5 | 4,277.5 | 4,320 | -67.5 | -1.5% | 59,200 |
| 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 |
1401～
1450
件表示中 / 1477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 | 213,400円 | +29.3% | -3.5% | 0.00% | 28.81倍 | 1.43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 |
| アドソル | 95,800円 | +8.7% | +17.5% | 3.13% | 14.42倍 | 2.15倍 |
|
電力やガスなどのシステム開発に強み。ＤＸ関連案件の比率高まる。グローバル協業を強化 |
| サイバトラスト | 207,400円 | +11.4% | +16.0% | 0.84% | 19.41倍 | 2.64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 |
| ＣＣＴ | 94,800円 | +13.7% | +12.8% | 2.00% | 10.05倍 | 3.78倍 |
|
ＤＸ支援とＩＴ人材調達支援が２本柱。製造業、建設業向けが主力、機能拡張で他分野開拓へ |
| ヒトコムＨＤ | 91,800円 | +0.8% | +30.2% | 3.92% | 17.37倍 | 0.95倍 |
|
光回線、携帯、家電など営業支援。免税店などのインバウンドやｅコマース支援にも展開 |
市場注目の銘柄
チャート関連のコラム
