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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 1,310 | 1,315 | 1,280 | 1,290 | -14 | -1.1% | 14,600 |
| 2025/02/03 | 1,339 | 1,346 | 1,302 | 1,304 | -61 | -4.5% | 21,700 |
| 2025/01/31 | 1,380 | 1,380 | 1,322 | 1,365 | -17 | -1.2% | 18,000 |
| 2025/01/30 | 1,377 | 1,396 | 1,350 | 1,382 | -14 | -1% | 29,700 |
| 2025/01/29 | 1,360 | 1,399 | 1,333 | 1,396 | +36 | +2.6% | 55,400 |
| 2025/01/28 | 1,319 | 1,373 | 1,280 | 1,360 | +25 | +1.9% | 28,300 |
| 2025/01/27 | 1,372 | 1,372 | 1,286 | 1,335 | -39 | -2.8% | 20,600 |
| 2025/01/24 | 1,326 | 1,380 | 1,323 | 1,374 | +48 | +3.6% | 37,200 |
| 2025/01/23 | 1,298 | 1,375 | 1,289 | 1,326 | +28 | +2.2% | 65,200 |
| 2025/01/22 | 1,268 | 1,300 | 1,268 | 1,298 | +24 | +1.9% | 5,700 |
| 2025/01/21 | 1,317 | 1,317 | 1,270 | 1,274 | -17 | -1.3% | 7,300 |
| 2025/01/20 | 1,264 | 1,323 | 1,257 | 1,291 | +27 | +2.1% | 26,200 |
| 2025/01/17 | 1,250 | 1,278 | 1,250 | 1,264 | +19 | +1.5% | 8,900 |
| 2025/01/16 | 1,260 | 1,262 | 1,245 | 1,245 | -19 | -1.5% | 11,700 |
| 2025/01/15 | 1,316 | 1,316 | 1,264 | 1,264 | -41 | -3.1% | 15,700 |
| 2025/01/14 | 1,327 | 1,327 | 1,273 | 1,305 | -22 | -1.7% | 22,000 |
| 2025/01/10 | 1,326 | 1,370 | 1,302 | 1,327 | -20 | -1.5% | 30,100 |
| 2025/01/09 | 1,298 | 1,350 | 1,295 | 1,347 | +49 | +3.8% | 26,200 |
| 2025/01/08 | 1,259 | 1,320 | 1,259 | 1,298 | +48 | +3.8% | 16,500 |
| 2025/01/07 | 1,303 | 1,303 | 1,236 | 1,250 | -38 | -3% | 24,100 |
| 2025/01/06 | 1,358 | 1,358 | 1,280 | 1,288 | -81 | -5.9% | 53,600 |
| 2024/12/30 | 1,375 | 1,375 | 1,299 | 1,369 | +33 | +2.5% | 39,000 |
| 2024/12/27 | 1,307 | 1,399 | 1,306 | 1,336 | +16 | +1.2% | 73,800 |
| 2024/12/26 | 1,324 | 1,335 | 1,294 | 1,320 | -6 | -0.5% | 161,500 |
| 2024/12/25 | 1,323 | 1,361 | 1,310 | 1,326 | +20 | +1.5% | 44,900 |
| 2024/12/24 | 1,308 | 1,324 | 1,264 | 1,306 | -5 | -0.4% | 25,600 |
| 2024/12/23 | 1,291 | 1,311 | 1,250 | 1,311 | +24 | +1.9% | 23,600 |
| 2024/12/20 | 1,310 | 1,320 | 1,263 | 1,287 | -13 | -1% | 27,700 |
| 2024/12/19 | 1,237 | 1,325 | 1,237 | 1,300 | +41 | +3.3% | 28,800 |
| 2024/12/18 | 1,228 | 1,275 | 1,218 | 1,259 | +31 | +2.5% | 14,600 |
| 2024/12/17 | 1,256 | 1,256 | 1,226 | 1,228 | -14 | -1.1% | 7,900 |
| 2024/12/16 | 1,295 | 1,295 | 1,219 | 1,242 | +1 | +0.1% | 27,700 |
| 2024/12/13 | 1,231 | 1,261 | 1,225 | 1,241 | -11 | -0.9% | 11,600 |
| 2024/12/12 | 1,250 | 1,261 | 1,212 | 1,252 | +32 | +2.6% | 17,400 |
| 2024/12/11 | 1,251 | 1,282 | 1,220 | 1,220 | -37 | -2.9% | 6,500 |
| 2024/12/10 | 1,260 | 1,345 | 1,239 | 1,257 | +7 | +0.6% | 49,800 |
| 2024/12/09 | 1,211 | 1,250 | 1,202 | 1,250 | +54 | +4.5% | 32,500 |
| 2024/12/06 | 1,184 | 1,196 | 1,171 | 1,196 | +24 | +2% | 8,100 |
| 2024/12/05 | 1,193 | 1,208 | 1,171 | 1,172 | -19 | -1.6% | 11,000 |
| 2024/12/04 | 1,230 | 1,241 | 1,187 | 1,191 | -44 | -3.6% | 25,000 |
| 2024/12/03 | 1,245 | 1,248 | 1,204 | 1,235 | -4 | -0.3% | 13,700 |
| 2024/12/02 | 1,222 | 1,259 | 1,220 | 1,239 | +9 | +0.7% | 17,700 |
| 2024/11/29 | 1,207 | 1,234 | 1,203 | 1,230 | +19 | +1.6% | 11,100 |
| 2024/11/28 | 1,205 | 1,235 | 1,191 | 1,211 | -6 | -0.5% | 4,500 |
| 2024/11/27 | 1,207 | 1,236 | 1,181 | 1,217 | +10 | +0.8% | 17,200 |
| 2024/11/26 | 1,254 | 1,257 | 1,201 | 1,207 | -46 | -3.7% | 11,100 |
| 2024/11/25 | 1,284 | 1,300 | 1,235 | 1,253 | -23 | -1.8% | 32,000 |
| 2024/11/22 | 1,195 | 1,365 | 1,193 | 1,276 | +77 | +6.4% | 51,000 |
| 2024/11/21 | 1,195 | 1,216 | 1,191 | 1,199 | +7 | +0.6% | 11,000 |
| 2024/11/20 | 1,182 | 1,217 | 1,181 | 1,192 | +12 | +1% | 6,200 |
151～
200
件表示中 / 1903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 | 303,500円 | +13.3% | - | 0.66% | 118.37倍 | 7.06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 |
| トビラシステム | 112,400円 | +10.2% | +0.2% | 1.78% | 20.49倍 | 4.89倍 |
|
独自の抽出アルゴリズムを用い迷惑電話番号を自動的に拒否、警告するシステムを開発、提供 |
| うるる | 171,900円 | +15.1% | +1.2% | 0.64% | 23.79倍 | 3.93倍 |
|
月額課金の入札情報サービスが柱。ＢＰＯ、写真出張撮影・販売、電話代行などの事業も展開 |
| サイエンスアーツ | 143,600円 | +32.3% | - | 0.00% | 581.38倍 | 9.02倍 |
|
サブスク型ライブコミュニケーションアプリ「バディコム」を展開。アクセサリー販売も |
| プロパティＤ | 99,000円 | +20.5% | +10.9% | 1.21% | 15.61倍 | 3.04倍 |
|
不動産管理クラウド、ソリューションサービスを提供。Ｊ－ＲＥＩＴ向けで５割超のシェア |
市場注目の銘柄
チャート関連のコラム
