トレード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 |
|---|---|---|---|---|---|---|---|
| 2025/06/06 | 1,286 | 1,286 | 1,262 | 1,283 | -3 | -0.2% | 9,500 |
| 2025/06/05 | 1,259 | 1,296 | 1,259 | 1,286 | +26 | +2.1% | 16,900 |
| 2025/06/04 | 1,213 | 1,285 | 1,213 | 1,260 | +47 | +3.9% | 15,100 |
| 2025/06/03 | 1,192 | 1,234 | 1,192 | 1,213 | +17 | +1.4% | 11,200 |
| 2025/06/02 | 1,151 | 1,210 | 1,151 | 1,196 | +36 | +3.1% | 7,900 |
| 2025/05/30 | 1,180 | 1,205 | 1,160 | 1,160 | -3 | -0.3% | 16,900 |
| 2025/05/29 | 1,197 | 1,211 | 1,163 | 1,163 | -64 | -5.2% | 35,200 |
| 2025/05/28 | 1,223 | 1,240 | 1,223 | 1,227 | +4 | +0.3% | 900 |
| 2025/05/27 | 1,223 | 1,235 | 1,219 | 1,223 | +3 | +0.2% | 1,600 |
| 2025/05/26 | 1,215 | 1,234 | 1,215 | 1,220 | +5 | +0.4% | 2,400 |
| 2025/05/23 | 1,243 | 1,243 | 1,215 | 1,215 | -8 | -0.7% | 5,200 |
| 2025/05/22 | 1,220 | 1,238 | 1,220 | 1,223 | -13 | -1.1% | 2,700 |
| 2025/05/21 | 1,234 | 1,247 | 1,223 | 1,236 | -5 | -0.4% | 6,000 |
| 2025/05/20 | 1,216 | 1,241 | 1,216 | 1,241 | -4 | -0.3% | 1,500 |
| 2025/05/19 | 1,255 | 1,255 | 1,217 | 1,245 | -2 | -0.2% | 8,900 |
| 2025/05/16 | 1,238 | 1,278 | 1,180 | 1,247 | +8 | +0.6% | 56,700 |
| 2025/05/15 | 1,166 | 1,239 | 1,153 | 1,239 | +73 | +6.3% | 31,900 |
| 2025/05/14 | 1,194 | 1,194 | 1,166 | 1,166 | -28 | -2.3% | 6,700 |
| 2025/05/13 | 1,152 | 1,210 | 1,141 | 1,194 | -74 | -5.8% | 55,400 |
| 2025/05/12 | 1,274 | 1,282 | 1,248 | 1,268 | +9 | +0.7% | 15,100 |
| 2025/05/09 | 1,221 | 1,260 | 1,217 | 1,259 | +43 | +3.5% | 10,000 |
| 2025/05/08 | 1,243 | 1,291 | 1,214 | 1,216 | -39 | -3.1% | 52,500 |
| 2025/05/07 | 1,245 | 1,311 | 1,218 | 1,255 | +37 | +3% | 52,200 |
| 2025/05/02 | 1,280 | 1,320 | 1,215 | 1,218 | -82 | -6.3% | 105,300 |
| 2025/05/01 | 1,318 | 1,367 | 1,264 | 1,300 | -15 | -1.1% | 246,000 |
| 2025/04/30 | 1,336 | 1,370 | 1,269 | 1,315 | -21 | -1.6% | 102,100 |
| 2025/04/28 | 1,337 | 1,404 | 1,276 | 1,336 | -17 | -1.3% | 132,700 |
| 2025/04/25 | 1,350 | 1,385 | 1,326 | 1,353 | +56 | +4.3% | 36,600 |
| 2025/04/24 | 1,380 | 1,401 | 1,297 | 1,297 | -28 | -2.1% | 35,600 |
| 2025/04/23 | 1,380 | 1,380 | 1,308 | 1,325 | -42 | -3.1% | 13,800 |
| 2025/04/22 | 1,367 | 1,378 | 1,347 | 1,367 | +7 | +0.5% | 22,500 |
| 2025/04/21 | 1,364 | 1,381 | 1,336 | 1,360 | +14 | +1% | 12,600 |
| 2025/04/18 | 1,333 | 1,376 | 1,316 | 1,346 | +26 | +2% | 36,900 |
| 2025/04/17 | 1,320 | 1,350 | 1,301 | 1,320 | ±0 | ±0% | 20,000 |
| 2025/04/16 | 1,307 | 1,348 | 1,291 | 1,320 | ±0 | ±0% | 12,100 |
| 2025/04/15 | 1,286 | 1,330 | 1,276 | 1,320 | +48 | +3.8% | 12,000 |
| 2025/04/14 | 1,290 | 1,300 | 1,264 | 1,272 | -4 | -0.3% | 11,900 |
| 2025/04/11 | 1,181 | 1,280 | 1,181 | 1,276 | +69 | +5.7% | 27,500 |
| 2025/04/10 | 1,172 | 1,225 | 1,144 | 1,207 | +65 | +5.7% | 13,700 |
| 2025/04/09 | 1,148 | 1,150 | 1,116 | 1,142 | -19 | -1.6% | 11,700 |
| 2025/04/08 | 1,156 | 1,190 | 1,126 | 1,161 | +65 | +5.9% | 9,200 |
| 2025/04/07 | 1,096 | 1,145 | 1,050 | 1,096 | -120 | -9.9% | 26,400 |
| 2025/04/04 | 1,186 | 1,249 | 1,115 | 1,216 | +25 | +2.1% | 33,800 |
| 2025/04/03 | 1,186 | 1,259 | 1,150 | 1,191 | -24 | -2% | 26,300 |
| 2025/04/02 | 1,244 | 1,246 | 1,215 | 1,215 | -24 | -1.9% | 12,600 |
| 2025/04/01 | 1,305 | 1,305 | 1,218 | 1,239 | -73 | -5.6% | 31,600 |
| 2025/03/31 | 1,282 | 1,313 | 1,260 | 1,312 | -10 | -0.8% | 22,000 |
| 2025/03/28 | 1,334 | 1,362 | 1,306 | 1,322 | -36 | -2.7% | 16,000 |
| 2025/03/27 | 1,300 | 1,358 | 1,300 | 1,358 | +33 | +2.5% | 18,100 |
| 2025/03/26 | 1,340 | 1,350 | 1,285 | 1,325 | -10 | -0.7% | 29,800 |
1～
50
件表示中 / 1835件
類似銘柄と比較する
現在ご覧いただいている「トレードワクス」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 |
|---|---|---|---|---|---|---|---|---|
| トレードワクス | 128,300円 | +13.3% | - | 1.56% | 50.06倍 | 3.92倍 |
|
金融関連会社のシステム開発・保守・運用など。インサイダー取引等不正取引の監視も行う |
| シスロケ | 141,100円 | +2.0% | -7.5% | 2.69% | 14.22倍 | 1.35倍 |
|
自動車金融・販売の支援システムが柱。中古車のビッグデータ収集と分析に強みを持つ |
| ユナイト＆グロ | 126,300円 | +16.3% | +31.9% | 4.43% | 12.71倍 | 2.44倍 |
|
会員の中堅・中小企業向けにＩＴ人材と知識を提供するシェアード・エンジニアリング事業展開 |
| はてな | 162,900円 | +15.0% | +234.1% | 0.00% | 23.29倍 | 1.77倍 |
|
個人向け「はてなブログ」運営、法人向けオウンドメディアの支援も。アプリ開発の受託が成長柱 |
| ＳＥ Ｈ＆Ｉ | 29,200円 | +2.2% | +11.1% | 1.20% | 7.84倍 | 0.52倍 |
|
技術書出版の翔泳社のほかマーケティング支援、スマホコンテンツ作成、技術者派遣・研修も |
市場注目の銘柄
チャート関連のコラム
