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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 3,555 | 3,655 | 3,495 | 3,565 | +30 | +0.8% | 51,100 |
| 2024/03/26 | 3,585 | 3,640 | 3,465 | 3,535 | -95 | -2.6% | 83,700 |
| 2024/03/25 | 3,695 | 3,735 | 3,630 | 3,630 | -135 | -3.6% | 53,400 |
| 2024/03/22 | 3,810 | 3,810 | 3,710 | 3,765 | -25 | -0.7% | 47,500 |
| 2024/03/21 | 3,810 | 3,890 | 3,740 | 3,790 | +50 | +1.3% | 68,600 |
| 2024/03/19 | 3,720 | 3,760 | 3,645 | 3,740 | +30 | +0.8% | 64,000 |
| 2024/03/18 | 3,630 | 3,755 | 3,615 | 3,710 | +110 | +3.1% | 63,600 |
| 2024/03/15 | 3,630 | 3,645 | 3,530 | 3,600 | -90 | -2.4% | 84,300 |
| 2024/03/14 | 3,760 | 3,805 | 3,625 | 3,690 | -120 | -3.1% | 106,400 |
| 2024/03/13 | 4,015 | 4,015 | 3,810 | 3,810 | -135 | -3.4% | 86,200 |
| 2024/03/12 | 3,875 | 3,965 | 3,780 | 3,945 | +15 | +0.4% | 104,000 |
| 2024/03/11 | 4,145 | 4,240 | 3,885 | 3,930 | -355 | -8.3% | 181,800 |
| 2024/03/08 | 4,315 | 4,445 | 4,225 | 4,285 | -90 | -2.1% | 137,000 |
| 2024/03/07 | 4,470 | 4,590 | 4,315 | 4,375 | -65 | -1.5% | 189,200 |
| 2024/03/06 | 4,045 | 4,475 | 4,000 | 4,440 | +285 | +6.9% | 365,200 |
| 2024/03/05 | 3,880 | 4,185 | 3,840 | 4,155 | +230 | +5.9% | 180,200 |
| 2024/03/04 | 3,960 | 4,065 | 3,875 | 3,925 | -105 | -2.6% | 150,800 |
| 2024/03/01 | 4,130 | 4,405 | 4,010 | 4,030 | -100 | -2.4% | 325,500 |
| 2024/02/29 | 4,330 | 4,350 | 3,730 | 4,130 | -15 | -0.4% | 831,800 |
| 2024/02/28 | 4,090 | 4,155 | 4,025 | 4,145 | +40 | +1% | 101,300 |
| 2024/02/27 | 4,180 | 4,245 | 4,010 | 4,105 | -85 | -2% | 143,300 |
| 2024/02/26 | 4,020 | 4,225 | 3,930 | 4,190 | +330 | +8.5% | 192,000 |
| 2024/02/22 | 3,925 | 3,950 | 3,775 | 3,860 | -15 | -0.4% | 111,100 |
| 2024/02/21 | 3,975 | 3,975 | 3,860 | 3,875 | -170 | -4.2% | 73,000 |
| 2024/02/20 | 4,085 | 4,170 | 3,965 | 4,045 | -60 | -1.5% | 119,200 |
| 2024/02/19 | 4,195 | 4,260 | 4,060 | 4,105 | -200 | -4.6% | 124,700 |
| 2024/02/16 | 4,060 | 4,330 | 4,050 | 4,305 | +290 | +7.2% | 129,700 |
| 2024/02/15 | 3,950 | 4,060 | 3,900 | 4,015 | +70 | +1.8% | 77,000 |
| 2024/02/14 | 3,790 | 3,975 | 3,740 | 3,945 | +90 | +2.3% | 56,200 |
| 2024/02/13 | 3,850 | 3,895 | 3,755 | 3,855 | +95 | +2.5% | 79,600 |
| 2024/02/09 | 4,030 | 4,065 | 3,750 | 3,760 | -270 | -6.7% | 127,400 |
| 2024/02/08 | 4,110 | 4,125 | 3,970 | 4,030 | -10 | -0.2% | 70,900 |
| 2024/02/07 | 4,010 | 4,135 | 3,955 | 4,040 | -110 | -2.7% | 82,600 |
| 2024/02/06 | 4,145 | 4,380 | 4,070 | 4,150 | -20 | -0.5% | 268,200 |
| 2024/02/05 | 3,860 | 4,185 | 3,840 | 4,170 | +365 | +9.6% | 240,100 |
| 2024/02/02 | 3,835 | 3,950 | 3,765 | 3,805 | +110 | +3% | 186,000 |
| 2024/02/01 | 3,685 | 3,785 | 3,660 | 3,695 | -55 | -1.5% | 59,300 |
| 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 |
251～
300
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
