サーバー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 |
|---|---|---|---|---|---|---|---|
| 2021/09/30 | 3,980 | 3,990 | 3,860 | 3,910 | -60 | -1.5% | 29,100 |
| 2021/09/29 | 3,890 | 3,995 | 3,870 | 3,970 | -30 | -0.8% | 31,900 |
| 2021/09/28 | 4,150 | 4,155 | 3,990 | 4,000 | -130 | -3.1% | 26,200 |
| 2021/09/27 | 4,235 | 4,270 | 4,120 | 4,130 | -105 | -2.5% | 33,500 |
| 2021/09/24 | 4,270 | 4,275 | 4,185 | 4,235 | +50 | +1.2% | 37,500 |
| 2021/09/22 | 4,270 | 4,295 | 4,150 | 4,185 | -15 | -0.4% | 46,500 |
| 2021/09/21 | 4,000 | 4,275 | 3,995 | 4,200 | +85 | +2.1% | 73,100 |
| 2021/09/17 | 3,980 | 4,115 | 3,950 | 4,115 | +70 | +1.7% | 34,700 |
| 2021/09/16 | 4,110 | 4,170 | 3,960 | 4,045 | -85 | -2.1% | 34,600 |
| 2021/09/15 | 4,065 | 4,145 | 4,020 | 4,130 | +45 | +1.1% | 27,100 |
| 2021/09/14 | 4,185 | 4,185 | 4,010 | 4,085 | -80 | -1.9% | 38,500 |
| 2021/09/13 | 3,945 | 4,165 | 3,940 | 4,165 | +155 | +3.9% | 71,300 |
| 2021/09/10 | 3,700 | 4,015 | 3,675 | 4,010 | +295 | +7.9% | 84,800 |
| 2021/09/09 | 3,780 | 3,820 | 3,715 | 3,715 | -70 | -1.8% | 24,500 |
| 2021/09/08 | 3,785 | 3,860 | 3,780 | 3,785 | -35 | -0.9% | 17,700 |
| 2021/09/07 | 3,800 | 3,880 | 3,785 | 3,820 | -25 | -0.7% | 20,600 |
| 2021/09/06 | 3,810 | 3,860 | 3,755 | 3,845 | +70 | +1.9% | 32,900 |
| 2021/09/03 | 3,860 | 3,865 | 3,755 | 3,775 | -105 | -2.7% | 42,300 |
| 2021/09/02 | 3,870 | 3,935 | 3,850 | 3,880 | +20 | +0.5% | 37,300 |
| 2021/09/01 | 3,815 | 3,885 | 3,740 | 3,860 | +25 | +0.7% | 36,000 |
| 2021/08/31 | 3,790 | 3,860 | 3,750 | 3,835 | +75 | +2% | 53,800 |
| 2021/08/30 | 3,750 | 3,820 | 3,720 | 3,760 | +120 | +3.3% | 45,700 |
| 2021/08/27 | 3,580 | 3,645 | 3,525 | 3,640 | +25 | +0.7% | 21,100 |
| 2021/08/26 | 3,585 | 3,620 | 3,550 | 3,615 | +30 | +0.8% | 17,500 |
| 2021/08/25 | 3,540 | 3,600 | 3,520 | 3,585 | +55 | +1.6% | 27,100 |
| 2021/08/24 | 3,465 | 3,535 | 3,450 | 3,530 | +110 | +3.2% | 29,900 |
| 2021/08/23 | 3,440 | 3,475 | 3,395 | 3,420 | -20 | -0.6% | 23,900 |
| 2021/08/20 | 3,380 | 3,485 | 3,365 | 3,440 | +130 | +3.9% | 49,700 |
| 2021/08/19 | 3,260 | 3,395 | 3,260 | 3,310 | -5 | -0.2% | 22,500 |
| 2021/08/18 | 3,205 | 3,340 | 3,180 | 3,315 | +75 | +2.3% | 31,000 |
| 2021/08/17 | 3,350 | 3,350 | 3,230 | 3,240 | -105 | -3.1% | 37,500 |
| 2021/08/16 | 3,460 | 3,460 | 3,335 | 3,345 | -115 | -3.3% | 28,800 |
| 2021/08/13 | 3,430 | 3,460 | 3,390 | 3,460 | +30 | +0.9% | 18,500 |
| 2021/08/12 | 3,515 | 3,530 | 3,425 | 3,430 | -85 | -2.4% | 26,600 |
| 2021/08/11 | 3,590 | 3,590 | 3,480 | 3,515 | -75 | -2.1% | 25,000 |
| 2021/08/10 | 3,430 | 3,590 | 3,430 | 3,590 | +160 | +4.7% | 31,500 |
| 2021/08/06 | 3,460 | 3,505 | 3,420 | 3,430 | ±0 | ±0% | 22,400 |
| 2021/08/05 | 3,410 | 3,495 | 3,390 | 3,430 | -35 | -1% | 26,500 |
| 2021/08/04 | 3,460 | 3,475 | 3,355 | 3,465 | -30 | -0.9% | 50,000 |
| 2021/08/03 | 3,510 | 3,585 | 3,470 | 3,495 | -55 | -1.5% | 46,200 |
| 2021/08/02 | 3,645 | 3,645 | 3,480 | 3,550 | -90 | -2.5% | 64,500 |
| 2021/07/30 | 3,760 | 3,760 | 3,605 | 3,640 | -125 | -3.3% | 48,800 |
| 2021/07/29 | 3,745 | 3,780 | 3,660 | 3,765 | +75 | +2% | 50,200 |
| 2021/07/28 | 3,965 | 3,965 | 3,665 | 3,690 | -315 | -7.9% | 177,900 |
| 2021/07/27 | 4,090 | 4,090 | 3,960 | 4,005 | -125 | -3% | 57,900 |
| 2021/07/26 | 4,240 | 4,240 | 4,105 | 4,130 | -65 | -1.5% | 48,700 |
| 2021/07/21 | 4,390 | 4,415 | 4,160 | 4,195 | -110 | -2.6% | 78,500 |
| 2021/07/20 | 4,050 | 4,435 | 4,025 | 4,305 | +195 | +4.7% | 164,600 |
| 2021/07/19 | 4,450 | 4,450 | 4,085 | 4,110 | -365 | -8.2% | 135,900 |
| 2021/07/16 | 4,065 | 4,510 | 4,065 | 4,475 | +605 | +15.6% | 287,000 |
951～
1000
件表示中 / 1568件
類似銘柄と比較する
現在ご覧いただいている「サーバーワクス」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 |
|---|---|---|---|---|---|---|---|---|
| サーバーワクス | 225,500円 | +14.4% | +9.8% | 0.00% | 20.41倍 | 1.51倍 |
|
アマゾンのクラウド「ＡＷＳ」の課金代行、導入・運用支援を展開。グーグルクラウド関連育成中 |
| ドリームアーツ | 443,000円 | +11.3% | +14.1% | 0.90% | 28.35倍 | 6.54倍 |
|
顧客がプログラミング不要で社内利用アプリを作れるＳａａＳが収益柱、情報共有ソフト併営 |
| アイエスビー | 156,000円 | +8.7% | -4.9% | 3.53% | 10.58倍 | 1.30倍 |
|
独立系ＳＩ中堅。金融や製造業、官公庁などが顧客。セキュリティ分野で入退室管理システムも |
| スマートドライ | 47,100円 | +41.7% | +102.3% | 0.00% | 39.58倍 | 23.08倍 |
|
法人向けにクラウド型車両管理サービス展開、自動車、保険会社等へＯＥＭ・事業化支援も |
| ファーストＡ | 160,000円 | +38.4% | +29.5% | 0.19% | 109.29倍 | 11.82倍 |
|
ＡＩ技術で経理業務を自動化、効率化実現。収益は継続課金中心。生成ＡＩの開発・活用進める |
市場注目の銘柄
チャート関連のコラム
