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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 1,225 | 1,225 | 1,195 | 1,210 | -15 | -1.2% | 11,300 |
| 2022/07/26 | 1,237 | 1,238 | 1,208 | 1,225 | -5 | -0.4% | 5,900 |
| 2022/07/25 | 1,224 | 1,230 | 1,179 | 1,230 | -4 | -0.3% | 25,100 |
| 2022/07/22 | 1,239 | 1,250 | 1,234 | 1,234 | -11 | -0.9% | 6,500 |
| 2022/07/21 | 1,240 | 1,248 | 1,218 | 1,245 | +18 | +1.5% | 10,900 |
| 2022/07/20 | 1,241 | 1,269 | 1,227 | 1,227 | -13 | -1% | 11,600 |
| 2022/07/19 | 1,280 | 1,288 | 1,235 | 1,240 | -40 | -3.1% | 11,400 |
| 2022/07/15 | 1,286 | 1,286 | 1,265 | 1,280 | -7 | -0.5% | 2,800 |
| 2022/07/14 | 1,241 | 1,290 | 1,240 | 1,287 | +46 | +3.7% | 13,000 |
| 2022/07/13 | 1,275 | 1,275 | 1,232 | 1,241 | -4 | -0.3% | 3,500 |
| 2022/07/12 | 1,289 | 1,289 | 1,231 | 1,245 | -41 | -3.2% | 9,700 |
| 2022/07/11 | 1,294 | 1,294 | 1,253 | 1,286 | +51 | +4.1% | 16,700 |
| 2022/07/08 | 1,226 | 1,255 | 1,222 | 1,235 | +15 | +1.2% | 7,000 |
| 2022/07/07 | 1,259 | 1,263 | 1,220 | 1,220 | -30 | -2.4% | 7,200 |
| 2022/07/06 | 1,212 | 1,254 | 1,212 | 1,250 | +30 | +2.5% | 13,500 |
| 2022/07/05 | 1,239 | 1,268 | 1,213 | 1,220 | -16 | -1.3% | 10,900 |
| 2022/07/04 | 1,250 | 1,301 | 1,230 | 1,236 | -14 | -1.1% | 9,900 |
| 2022/07/01 | 1,273 | 1,301 | 1,222 | 1,250 | -53 | -4.1% | 21,900 |
| 2022/06/30 | 1,369 | 1,369 | 1,289 | 1,303 | -53 | -3.9% | 12,400 |
| 2022/06/29 | 1,310 | 1,383 | 1,287 | 1,356 | +26 | +2% | 15,700 |
| 2022/06/28 | 1,393 | 1,393 | 1,325 | 1,330 | -45 | -3.3% | 10,400 |
| 2022/06/27 | 1,325 | 1,390 | 1,309 | 1,375 | +73 | +5.6% | 25,800 |
| 2022/06/24 | 1,234 | 1,305 | 1,207 | 1,302 | +84 | +6.9% | 30,500 |
| 2022/06/23 | 1,216 | 1,238 | 1,190 | 1,218 | -6 | -0.5% | 14,700 |
| 2022/06/22 | 1,284 | 1,288 | 1,206 | 1,224 | -43 | -3.4% | 24,700 |
| 2022/06/21 | 1,240 | 1,291 | 1,237 | 1,267 | +18 | +1.4% | 31,000 |
| 2022/06/20 | 1,258 | 1,308 | 1,216 | 1,249 | +34 | +2.8% | 60,100 |
| 2022/06/17 | 1,163 | 1,221 | 1,163 | 1,215 | +22 | +1.8% | 24,400 |
| 2022/06/16 | 1,259 | 1,259 | 1,172 | 1,193 | -36 | -2.9% | 54,400 |
| 2022/06/15 | 1,316 | 1,318 | 1,210 | 1,229 | -3 | -0.2% | 209,700 |
| 2022/06/14 | 1,170 | 1,238 | 1,170 | 1,232 | +27 | +2.2% | 31,100 |
| 2022/06/13 | 1,230 | 1,239 | 1,198 | 1,205 | -70 | -5.5% | 39,700 |
| 2022/06/10 | 1,289 | 1,314 | 1,244 | 1,275 | -14 | -1.1% | 30,000 |
| 2022/06/09 | 1,320 | 1,335 | 1,280 | 1,289 | -15 | -1.2% | 37,500 |
| 2022/06/08 | 1,304 | 1,365 | 1,304 | 1,304 | -6 | -0.5% | 22,200 |
| 2022/06/07 | 1,368 | 1,379 | 1,310 | 1,310 | -55 | -4% | 28,700 |
| 2022/06/06 | 1,405 | 1,405 | 1,322 | 1,365 | -53 | -3.7% | 44,000 |
| 2022/06/03 | 1,446 | 1,450 | 1,392 | 1,418 | -28 | -1.9% | 39,000 |
| 2022/06/02 | 1,465 | 1,468 | 1,425 | 1,446 | -6 | -0.4% | 19,700 |
| 2022/06/01 | 1,466 | 1,473 | 1,417 | 1,452 | -14 | -1% | 34,700 |
| 2022/05/31 | 1,392 | 1,485 | 1,380 | 1,466 | +61 | +4.3% | 53,700 |
| 2022/05/30 | 1,354 | 1,423 | 1,348 | 1,405 | +51 | +3.8% | 32,900 |
| 2022/05/27 | 1,360 | 1,363 | 1,313 | 1,354 | -5 | -0.4% | 18,400 |
| 2022/05/26 | 1,322 | 1,365 | 1,305 | 1,359 | +11 | +0.8% | 35,300 |
| 2022/05/25 | 1,320 | 1,408 | 1,280 | 1,348 | +27 | +2% | 71,700 |
| 2022/05/24 | 1,434 | 1,452 | 1,285 | 1,321 | -23 | -1.7% | 115,600 |
| 2022/05/23 | 1,350 | 1,350 | 1,279 | 1,344 | -6 | -0.4% | 36,900 |
| 2022/05/20 | 1,301 | 1,374 | 1,288 | 1,350 | +19 | +1.4% | 82,300 |
| 2022/05/19 | 1,137 | 1,349 | 1,134 | 1,331 | +130 | +10.8% | 147,600 |
| 2022/05/18 | 1,109 | 1,201 | 1,105 | 1,201 | +95 | +8.6% | 59,900 |
701～
750
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
