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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 3,680 | 3,765 | 3,640 | 3,750 | +25 | +0.7% | 64,200 |
| 2024/01/30 | 3,745 | 3,855 | 3,680 | 3,725 | -60 | -1.6% | 82,900 |
| 2024/01/29 | 3,955 | 3,970 | 3,755 | 3,785 | -145 | -3.7% | 110,400 |
| 2024/01/26 | 3,910 | 4,065 | 3,845 | 3,930 | -35 | -0.9% | 142,900 |
| 2024/01/25 | 3,885 | 4,020 | 3,660 | 3,965 | +30 | +0.8% | 282,300 |
| 2024/01/24 | 3,880 | 3,950 | 3,825 | 3,935 | +100 | +2.6% | 143,100 |
| 2024/01/23 | 4,120 | 4,170 | 3,775 | 3,835 | -250 | -6.1% | 364,100 |
| 2024/01/22 | 4,100 | 4,410 | 4,010 | 4,085 | +225 | +5.8% | 758,500 |
| 2024/01/19 | 3,480 | 4,120 | 3,380 | 3,860 | +395 | +11.4% | 914,100 |
| 2024/01/18 | 3,300 | 3,500 | 3,265 | 3,465 | +155 | +4.7% | 41,500 |
| 2024/01/17 | 3,425 | 3,515 | 3,310 | 3,310 | -185 | -5.3% | 52,800 |
| 2024/01/16 | 3,610 | 3,610 | 3,425 | 3,495 | -55 | -1.5% | 63,200 |
| 2024/01/15 | 3,390 | 3,585 | 3,300 | 3,550 | +440 | +14.1% | 201,300 |
| 2024/01/12 | 3,190 | 3,190 | 3,065 | 3,110 | -90 | -2.8% | 29,000 |
| 2024/01/11 | 3,350 | 3,350 | 3,180 | 3,200 | -80 | -2.4% | 16,500 |
| 2024/01/10 | 3,225 | 3,285 | 3,225 | 3,280 | +65 | +2% | 12,300 |
| 2024/01/09 | 3,145 | 3,240 | 3,145 | 3,215 | +70 | +2.2% | 12,500 |
| 2024/01/05 | 3,230 | 3,230 | 3,120 | 3,145 | -100 | -3.1% | 19,300 |
| 2024/01/04 | 3,170 | 3,265 | 3,135 | 3,245 | +75 | +2.4% | 16,700 |
| 2023/12/29 | 3,135 | 3,170 | 3,080 | 3,170 | +20 | +0.6% | 17,200 |
| 2023/12/28 | 3,020 | 3,170 | 3,020 | 3,150 | +110 | +3.6% | 25,500 |
| 2023/12/27 | 2,990 | 3,060 | 2,952 | 3,040 | +30 | +1% | 39,500 |
| 2023/12/26 | 3,020 | 3,115 | 2,944 | 3,010 | -35 | -1.1% | 61,800 |
| 2023/12/25 | 3,180 | 3,220 | 3,035 | 3,045 | -145 | -4.5% | 29,700 |
| 2023/12/22 | 3,250 | 3,280 | 3,180 | 3,190 | -40 | -1.2% | 19,300 |
| 2023/12/21 | 3,155 | 3,245 | 3,135 | 3,230 | +40 | +1.3% | 16,100 |
| 2023/12/20 | 3,255 | 3,280 | 3,190 | 3,190 | -65 | -2% | 14,900 |
| 2023/12/19 | 3,165 | 3,265 | 3,105 | 3,255 | +50 | +1.6% | 22,000 |
| 2023/12/18 | 3,160 | 3,240 | 3,125 | 3,205 | +5 | +0.2% | 19,100 |
| 2023/12/15 | 3,200 | 3,250 | 3,185 | 3,200 | -5 | -0.2% | 13,700 |
| 2023/12/14 | 3,260 | 3,310 | 3,170 | 3,205 | -5 | -0.2% | 18,400 |
| 2023/12/13 | 3,350 | 3,355 | 3,200 | 3,210 | -175 | -5.2% | 24,400 |
| 2023/12/12 | 3,360 | 3,445 | 3,350 | 3,385 | +25 | +0.7% | 17,400 |
| 2023/12/11 | 3,380 | 3,425 | 3,360 | 3,360 | +10 | +0.3% | 8,100 |
| 2023/12/08 | 3,300 | 3,385 | 3,260 | 3,350 | ±0 | ±0% | 24,800 |
| 2023/12/07 | 3,415 | 3,435 | 3,350 | 3,350 | -120 | -3.5% | 16,700 |
| 2023/12/06 | 3,400 | 3,490 | 3,400 | 3,470 | +85 | +2.5% | 18,300 |
| 2023/12/05 | 3,495 | 3,500 | 3,385 | 3,385 | -140 | -4% | 20,400 |
| 2023/12/04 | 3,520 | 3,560 | 3,470 | 3,525 | +5 | +0.1% | 12,700 |
| 2023/12/01 | 3,595 | 3,600 | 3,505 | 3,520 | -35 | -1% | 23,700 |
| 2023/11/30 | 3,495 | 3,580 | 3,495 | 3,555 | +45 | +1.3% | 18,300 |
| 2023/11/29 | 3,475 | 3,540 | 3,445 | 3,510 | +35 | +1% | 19,700 |
| 2023/11/28 | 3,565 | 3,565 | 3,445 | 3,475 | -90 | -2.5% | 26,000 |
| 2023/11/27 | 3,540 | 3,580 | 3,495 | 3,565 | +95 | +2.7% | 34,000 |
| 2023/11/24 | 3,330 | 3,570 | 3,275 | 3,470 | +200 | +6.1% | 57,000 |
| 2023/11/22 | 3,375 | 3,375 | 3,260 | 3,270 | -130 | -3.8% | 22,900 |
| 2023/11/21 | 3,395 | 3,415 | 3,355 | 3,400 | +5 | +0.1% | 14,100 |
| 2023/11/20 | 3,400 | 3,475 | 3,355 | 3,395 | -45 | -1.3% | 22,900 |
| 2023/11/17 | 3,430 | 3,485 | 3,385 | 3,440 | +5 | +0.1% | 22,800 |
| 2023/11/16 | 3,400 | 3,460 | 3,360 | 3,435 | +50 | +1.5% | 30,100 |
201～
250
件表示中 / 1390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 | - | +21.4% | -52.3% | - | - | - |
|
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 |
| ファイバーＧＴ | - | +13.9% | +8.6% | - | - | - |
|
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 |
| データＳＥＣ | - | +48.6% | - | - | - | - |
|
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 |
| サイバトラスト | - | +11.4% | +16.0% | - | - | - |
|
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 |
| 日本情報 | - | +12.7% | +35.4% | - | - | - |
|
賃貸用不動産の仲介、管理業務を効率化するソフトを提供。初期費用を抑えた月額のＳａａＳ型 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
