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 |
---|---|---|---|---|---|---|---|
2018/03/23 | 9,100 | 9,380 | 9,020 | 9,250 | -300 | -3.1% | 13,300 |
2018/03/22 | 9,010 | 9,630 | 8,980 | 9,550 | +550 | +6.1% | 12,700 |
2018/03/20 | 8,820 | 9,000 | 8,760 | 9,000 | -10 | -0.1% | 9,100 |
2018/03/19 | 9,220 | 9,220 | 9,000 | 9,010 | -120 | -1.3% | 10,400 |
2018/03/16 | 9,160 | 9,260 | 9,080 | 9,130 | -30 | -0.3% | 2,600 |
2018/03/15 | 9,340 | 9,340 | 9,070 | 9,160 | -160 | -1.7% | 4,700 |
2018/03/14 | 9,170 | 9,330 | 9,140 | 9,320 | +220 | +2.4% | 6,600 |
2018/03/13 | 8,980 | 9,150 | 8,950 | 9,100 | +120 | +1.3% | 5,800 |
2018/03/12 | 8,760 | 8,980 | 8,750 | 8,980 | +280 | +3.2% | 6,200 |
2018/03/09 | 8,700 | 8,830 | 8,700 | 8,700 | ±0 | ±0% | 5,500 |
2018/03/08 | 8,610 | 8,730 | 8,610 | 8,700 | ±0 | ±0% | 6,000 |
2018/03/07 | 8,800 | 8,800 | 8,620 | 8,700 | -110 | -1.2% | 6,300 |
2018/03/06 | 8,970 | 8,980 | 8,730 | 8,810 | +50 | +0.6% | 7,500 |
2018/03/05 | 8,870 | 9,180 | 8,600 | 8,760 | -260 | -2.9% | 13,500 |
2018/03/02 | 8,750 | 9,070 | 8,740 | 9,020 | -100 | -1.1% | 7,100 |
2018/03/01 | 9,030 | 9,260 | 9,030 | 9,120 | -60 | -0.7% | 9,300 |
2018/02/28 | 9,230 | 9,340 | 9,130 | 9,180 | -140 | -1.5% | 13,700 |
2018/02/27 | 9,530 | 9,570 | 9,270 | 9,320 | -230 | -2.4% | 13,600 |
2018/02/26 | 9,530 | 9,690 | 9,260 | 9,550 | -70 | -0.7% | 24,700 |
2018/02/23 | 9,990 | 9,990 | 9,470 | 9,620 | +1,130 | +13.3% | 142,100 |
2018/02/22 | 8,600 | 8,600 | 8,390 | 8,490 | -120 | -1.4% | 8,500 |
2018/02/21 | 8,570 | 8,760 | 8,510 | 8,610 | -60 | -0.7% | 13,900 |
2018/02/20 | 8,650 | 8,780 | 8,600 | 8,670 | -80 | -0.9% | 14,200 |
2018/02/19 | 8,420 | 8,880 | 8,420 | 8,750 | +420 | +5% | 20,500 |
2018/02/16 | 8,190 | 8,410 | 8,110 | 8,330 | +290 | +3.6% | 11,800 |
2018/02/15 | 8,130 | 8,250 | 8,000 | 8,040 | -40 | -0.5% | 7,600 |
2018/02/14 | 8,530 | 8,640 | 7,660 | 8,080 | -600 | -6.9% | 20,300 |
2018/02/13 | 9,670 | 9,680 | 8,600 | 8,680 | +330 | +4% | 38,500 |
2018/02/09 | 7,460 | 8,420 | 7,460 | 8,350 | +140 | +1.7% | 11,700 |
2018/02/08 | 8,000 | 8,290 | 7,800 | 8,210 | +560 | +7.3% | 9,500 |
2018/02/07 | 8,400 | 8,410 | 7,530 | 7,650 | ±0 | ±0% | 16,400 |
2018/02/06 | 8,200 | 8,390 | 7,350 | 7,650 | -1,200 | -13.6% | 32,200 |
2018/02/05 | 8,700 | 8,990 | 8,630 | 8,850 | -310 | -3.4% | 17,600 |
2018/02/02 | 9,320 | 9,380 | 9,120 | 9,160 | -260 | -2.8% | 13,100 |
2018/02/01 | 9,580 | 9,670 | 9,400 | 9,420 | -240 | -2.5% | 11,900 |
2018/01/31 | 9,620 | 9,740 | 9,540 | 9,660 | -110 | -1.1% | 11,700 |
2018/01/30 | 9,860 | 9,860 | 9,500 | 9,770 | -190 | -1.9% | 20,100 |
2018/01/29 | 10,030 | 10,250 | 9,860 | 9,960 | +200 | +2% | 44,600 |
2018/01/26 | 9,700 | 9,920 | 9,670 | 9,760 | -30 | -0.3% | 9,300 |
2018/01/25 | 9,920 | 10,100 | 9,650 | 9,790 | -110 | -1.1% | 17,700 |
2018/01/24 | 9,830 | 10,170 | 9,800 | 9,900 | -80 | -0.8% | 27,900 |
2018/01/23 | 9,360 | 10,060 | 9,200 | 9,980 | +710 | +7.7% | 61,100 |
2018/01/22 | 9,190 | 9,450 | 9,050 | 9,270 | +20 | +0.2% | 13,100 |
2018/01/19 | 9,500 | 9,500 | 9,150 | 9,250 | -250 | -2.6% | 25,300 |
2018/01/18 | 9,900 | 9,930 | 9,450 | 9,500 | -360 | -3.7% | 39,000 |
2018/01/17 | 10,070 | 10,150 | 9,770 | 9,860 | -310 | -3% | 32,100 |
2018/01/16 | 10,480 | 10,480 | 10,010 | 10,170 | -280 | -2.7% | 56,200 |
2018/01/15 | 9,750 | 10,500 | 9,600 | 10,450 | +850 | +8.9% | 64,900 |
2018/01/12 | 9,640 | 9,810 | 9,470 | 9,600 | +110 | +1.2% | 29,100 |
2018/01/11 | 9,430 | 9,650 | 9,350 | 9,490 | -160 | -1.7% | 16,500 |
1501~
1550
件表示中 / 1577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 | 80,800円 | +17.2% | +339.0% | 2.48% | 24.24倍 | 1.92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 |
IPS | 113,900円 | +2.4% | +6.7% | 2.63% | 11.58倍 | 1.99倍 |
|
関西地盤に企業向け情報システム開発を行う。SAPのERPを中心に販売。首都圏を強化中 |
リンカーズ | 20,300円 | +14.6% | -35.0% | 0.00% | 62.08倍 | 1.60倍 |
|
ビジネスマッチング専業で技術探索・用途開拓・調達支援、銀行等へのSaaS提供展開。調査も |
VALUENEX | 93,400円 | +9.7% | +62.2% | 0.00% | 44.20倍 | 3.80倍 |
|
独自アルゴリズム基盤のビッグデータ解析ツール(ASP)提供。同ツール活用コンサルも展開 |
フライト | 28,600円 | - | - | - | - | 5.99倍 |
|
ITコンサル・開発を手がける。モバイル型電子決済端末や決済アプリサービスなどを展開 |
市場注目の銘柄
チャート関連のコラム