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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,692 | 2,726 | 2,685 | 2,713 | -17 | -0.6% | 25,300 |
| 2024/08/20 | 2,652 | 2,735 | 2,648 | 2,730 | +128 | +4.9% | 31,000 |
| 2024/08/19 | 2,625 | 2,675 | 2,586 | 2,602 | -21 | -0.8% | 31,000 |
| 2024/08/16 | 2,567 | 2,647 | 2,567 | 2,623 | +106 | +4.2% | 41,900 |
| 2024/08/15 | 2,521 | 2,570 | 2,513 | 2,517 | -38 | -1.5% | 30,700 |
| 2024/08/14 | 2,500 | 2,585 | 2,457 | 2,555 | +90 | +3.7% | 54,600 |
| 2024/08/13 | 2,348 | 2,489 | 2,316 | 2,465 | +143 | +6.2% | 87,100 |
| 2024/08/09 | 2,281 | 2,352 | 2,260 | 2,322 | +47 | +2.1% | 85,300 |
| 2024/08/08 | 2,281 | 2,317 | 2,196 | 2,275 | -56 | -2.4% | 100,400 |
| 2024/08/07 | 2,145 | 2,414 | 2,106 | 2,331 | +86 | +3.8% | 168,500 |
| 2024/08/06 | 2,260 | 2,348 | 2,161 | 2,245 | +94 | +4.4% | 143,800 |
| 2024/08/05 | 2,251 | 2,456 | 2,151 | 2,151 | -500 | -18.9% | 150,100 |
| 2024/08/02 | 2,692 | 2,784 | 2,645 | 2,651 | -161 | -5.7% | 80,900 |
| 2024/08/01 | 2,866 | 2,868 | 2,802 | 2,812 | -193 | -6.4% | 65,000 |
| 2024/07/31 | 2,859 | 3,005 | 2,789 | 3,005 | +140 | +4.9% | 48,600 |
| 2024/07/30 | 2,982 | 2,982 | 2,853 | 2,865 | -103 | -3.5% | 37,100 |
| 2024/07/29 | 2,945 | 3,000 | 2,879 | 2,968 | +57 | +2% | 50,300 |
| 2024/07/26 | 2,875 | 2,983 | 2,861 | 2,911 | +32 | +1.1% | 46,200 |
| 2024/07/25 | 2,863 | 2,968 | 2,841 | 2,879 | -34 | -1.2% | 54,700 |
| 2024/07/24 | 2,945 | 3,000 | 2,913 | 2,913 | -82 | -2.7% | 49,700 |
| 2024/07/23 | 2,987 | 3,125 | 2,982 | 2,995 | +43 | +1.5% | 65,200 |
| 2024/07/22 | 3,065 | 3,085 | 2,945 | 2,952 | -183 | -5.8% | 138,000 |
| 2024/07/19 | 3,180 | 3,200 | 3,125 | 3,135 | -65 | -2% | 52,900 |
| 2024/07/18 | 3,470 | 3,570 | 3,135 | 3,200 | -290 | -8.3% | 228,200 |
| 2024/07/17 | 3,400 | 3,550 | 3,335 | 3,490 | +150 | +4.5% | 174,900 |
| 2024/07/16 | 3,860 | 3,860 | 3,335 | 3,340 | -30 | -0.9% | 373,400 |
| 2024/07/12 | 3,225 | 3,415 | 3,220 | 3,370 | +105 | +3.2% | 122,300 |
| 2024/07/11 | 3,260 | 3,295 | 3,180 | 3,265 | +5 | +0.2% | 71,900 |
| 2024/07/10 | 3,355 | 3,355 | 3,210 | 3,260 | -50 | -1.5% | 42,100 |
| 2024/07/09 | 3,290 | 3,385 | 3,280 | 3,310 | +5 | +0.2% | 59,600 |
| 2024/07/08 | 3,375 | 3,495 | 3,285 | 3,305 | ±0 | ±0% | 105,300 |
| 2024/07/05 | 3,270 | 3,350 | 3,235 | 3,305 | +120 | +3.8% | 39,800 |
| 2024/07/04 | 3,380 | 3,420 | 3,185 | 3,185 | -145 | -4.4% | 73,400 |
| 2024/07/03 | 3,330 | 3,345 | 3,265 | 3,330 | +45 | +1.4% | 29,000 |
| 2024/07/02 | 3,320 | 3,320 | 3,220 | 3,285 | -15 | -0.5% | 29,700 |
| 2024/07/01 | 3,430 | 3,430 | 3,285 | 3,300 | -10 | -0.3% | 45,600 |
| 2024/06/28 | 3,285 | 3,320 | 3,270 | 3,310 | +20 | +0.6% | 33,600 |
| 2024/06/27 | 3,205 | 3,290 | 3,205 | 3,290 | +90 | +2.8% | 37,900 |
| 2024/06/26 | 3,210 | 3,250 | 3,165 | 3,200 | +10 | +0.3% | 35,200 |
| 2024/06/25 | 3,155 | 3,220 | 3,140 | 3,190 | +50 | +1.6% | 28,900 |
| 2024/06/24 | 3,135 | 3,140 | 3,085 | 3,140 | +50 | +1.6% | 27,700 |
| 2024/06/21 | 3,060 | 3,120 | 3,060 | 3,090 | -5 | -0.2% | 32,700 |
| 2024/06/20 | 3,085 | 3,095 | 3,010 | 3,095 | -15 | -0.5% | 35,900 |
| 2024/06/19 | 3,240 | 3,240 | 3,085 | 3,110 | -100 | -3.1% | 44,500 |
| 2024/06/18 | 3,215 | 3,280 | 3,120 | 3,210 | -5 | -0.2% | 58,800 |
| 2024/06/17 | 3,230 | 3,240 | 3,135 | 3,215 | +20 | +0.6% | 44,600 |
| 2024/06/14 | 2,985 | 3,220 | 2,948 | 3,195 | +165 | +5.4% | 75,200 |
| 2024/06/13 | 3,065 | 3,125 | 3,020 | 3,030 | -35 | -1.1% | 22,200 |
| 2024/06/12 | 3,070 | 3,125 | 3,050 | 3,065 | -15 | -0.5% | 17,700 |
| 2024/06/11 | 3,105 | 3,110 | 3,050 | 3,080 | -25 | -0.8% | 24,600 |
151～
200
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
