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 |
---|---|---|---|---|---|---|---|
2023/02/24 | 996 | 996 | 986 | 986 | -3 | -0.3% | 3,400 |
2023/02/22 | 995 | 998 | 985 | 989 | -7 | -0.7% | 4,500 |
2023/02/21 | 1,000 | 1,009 | 982 | 996 | -4 | -0.4% | 8,200 |
2023/02/20 | 985 | 1,015 | 985 | 1,000 | +16 | +1.6% | 8,000 |
2023/02/17 | 974 | 992 | 973 | 984 | +4 | +0.4% | 10,400 |
2023/02/16 | 985 | 985 | 979 | 980 | +4 | +0.4% | 1,800 |
2023/02/15 | 971 | 988 | 971 | 976 | +2 | +0.2% | 4,900 |
2023/02/14 | 994 | 994 | 973 | 974 | -25 | -2.5% | 13,800 |
2023/02/13 | 1,028 | 1,037 | 948 | 999 | -65 | -6.1% | 37,900 |
2023/02/10 | 1,051 | 1,079 | 1,051 | 1,064 | +14 | +1.3% | 11,600 |
2023/02/09 | 1,051 | 1,066 | 1,050 | 1,050 | -16 | -1.5% | 5,100 |
2023/02/08 | 1,080 | 1,080 | 1,066 | 1,066 | -12 | -1.1% | 7,600 |
2023/02/07 | 1,064 | 1,078 | 1,064 | 1,078 | +12 | +1.1% | 3,100 |
2023/02/06 | 1,051 | 1,066 | 1,051 | 1,066 | +8 | +0.8% | 3,400 |
2023/02/03 | 1,028 | 1,077 | 1,021 | 1,058 | -20 | -1.9% | 14,800 |
2023/02/02 | 1,076 | 1,091 | 1,071 | 1,078 | -23 | -2.1% | 8,100 |
2023/02/01 | 1,102 | 1,110 | 1,089 | 1,101 | +3 | +0.3% | 3,700 |
2023/01/31 | 1,112 | 1,112 | 1,087 | 1,098 | -4 | -0.4% | 3,500 |
2023/01/30 | 1,116 | 1,129 | 1,102 | 1,102 | -14 | -1.3% | 3,300 |
2023/01/27 | 1,121 | 1,131 | 1,116 | 1,116 | -9 | -0.8% | 2,200 |
2023/01/26 | 1,101 | 1,135 | 1,097 | 1,125 | +24 | +2.2% | 8,400 |
2023/01/25 | 1,100 | 1,137 | 1,097 | 1,101 | +4 | +0.4% | 7,900 |
2023/01/24 | 1,081 | 1,097 | 1,080 | 1,097 | +8 | +0.7% | 7,400 |
2023/01/23 | 1,088 | 1,089 | 1,061 | 1,089 | +10 | +0.9% | 2,300 |
2023/01/20 | 1,077 | 1,080 | 1,070 | 1,079 | +8 | +0.7% | 1,700 |
2023/01/19 | 1,051 | 1,078 | 1,051 | 1,071 | +20 | +1.9% | 1,800 |
2023/01/18 | 1,061 | 1,070 | 1,051 | 1,051 | -4 | -0.4% | 800 |
2023/01/17 | 1,046 | 1,069 | 1,046 | 1,055 | -7 | -0.7% | 1,700 |
2023/01/16 | 1,065 | 1,072 | 1,048 | 1,062 | -22 | -2% | 3,100 |
2023/01/13 | 1,072 | 1,084 | 1,072 | 1,084 | +12 | +1.1% | 800 |
2023/01/12 | 1,076 | 1,076 | 1,069 | 1,072 | -3 | -0.3% | 2,300 |
2023/01/11 | 1,079 | 1,090 | 1,064 | 1,075 | -3 | -0.3% | 5,600 |
2023/01/10 | 1,064 | 1,088 | 1,064 | 1,078 | -1 | -0.1% | 7,000 |
2023/01/06 | 1,070 | 1,084 | 1,066 | 1,079 | +8 | +0.7% | 3,300 |
2023/01/05 | 1,081 | 1,089 | 1,063 | 1,071 | -13 | -1.2% | 1,900 |
2023/01/04 | 1,086 | 1,086 | 1,079 | 1,084 | -4 | -0.4% | 900 |
2022/12/30 | 1,073 | 1,109 | 1,063 | 1,088 | +36 | +3.4% | 10,100 |
2022/12/29 | 1,022 | 1,074 | 1,022 | 1,052 | -4 | -0.4% | 5,600 |
2022/12/28 | 1,050 | 1,087 | 1,038 | 1,056 | +6 | +0.6% | 160,600 |
2022/12/27 | 1,050 | 1,065 | 1,032 | 1,050 | +12 | +1.2% | 5,900 |
2022/12/26 | 1,046 | 1,054 | 1,021 | 1,038 | -8 | -0.8% | 19,200 |
2022/12/23 | 1,073 | 1,075 | 1,035 | 1,046 | -14 | -1.3% | 10,600 |
2022/12/22 | 1,071 | 1,071 | 1,050 | 1,060 | -11 | -1% | 5,300 |
2022/12/21 | 1,100 | 1,134 | 1,071 | 1,071 | -52 | -4.6% | 13,300 |
2022/12/20 | 1,173 | 1,174 | 1,081 | 1,123 | -54 | -4.6% | 31,600 |
2022/12/19 | 1,165 | 1,194 | 1,163 | 1,177 | +3 | +0.3% | 5,900 |
2022/12/16 | 1,167 | 1,178 | 1,162 | 1,174 | +15 | +1.3% | 1,900 |
2022/12/15 | 1,155 | 1,175 | 1,155 | 1,159 | -2 | -0.2% | 2,300 |
2022/12/14 | 1,174 | 1,174 | 1,161 | 1,161 | -19 | -1.6% | 1,000 |
2022/12/13 | 1,155 | 1,187 | 1,150 | 1,180 | +23 | +2% | 4,300 |
301~
350
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 | 113,800円 | +2.4% | +6.7% | 2.64% | 11.57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 | 20,400円 | +14.6% | -35.0% | 0.00% | 62.39倍 | 1.61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 | 95,300円 | +9.7% | +62.2% | 0.00% | 45.10倍 | 3.88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