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 |
|---|---|---|---|---|---|---|---|
| 2021/07/15 | 4,000 | 4,000 | 3,850 | 3,870 | -85 | -2.1% | 38,700 |
| 2021/07/14 | 3,945 | 4,005 | 3,900 | 3,955 | -25 | -0.6% | 20,600 |
| 2021/07/13 | 3,985 | 4,050 | 3,950 | 3,980 | -30 | -0.7% | 19,100 |
| 2021/07/12 | 3,930 | 4,020 | 3,930 | 4,010 | +110 | +2.8% | 19,300 |
| 2021/07/09 | 3,980 | 3,980 | 3,820 | 3,900 | -80 | -2% | 37,700 |
| 2021/07/08 | 4,025 | 4,045 | 3,975 | 3,980 | -105 | -2.6% | 21,700 |
| 2021/07/07 | 4,035 | 4,115 | 3,980 | 4,085 | +45 | +1.1% | 14,700 |
| 2021/07/06 | 4,150 | 4,150 | 4,040 | 4,040 | -50 | -1.2% | 12,100 |
| 2021/07/05 | 4,120 | 4,155 | 4,085 | 4,090 | -30 | -0.7% | 17,600 |
| 2021/07/02 | 4,100 | 4,170 | 4,030 | 4,120 | +5 | +0.1% | 27,900 |
| 2021/07/01 | 4,245 | 4,260 | 4,080 | 4,115 | -200 | -4.6% | 39,600 |
| 2021/06/30 | 4,370 | 4,370 | 4,190 | 4,315 | +5 | +0.1% | 33,600 |
| 2021/06/29 | 4,330 | 4,395 | 4,230 | 4,310 | +30 | +0.7% | 50,500 |
| 2021/06/28 | 4,240 | 4,330 | 4,180 | 4,280 | +85 | +2% | 54,400 |
| 2021/06/25 | 4,125 | 4,240 | 4,125 | 4,195 | +75 | +1.8% | 27,600 |
| 2021/06/24 | 4,175 | 4,205 | 4,105 | 4,120 | -30 | -0.7% | 40,600 |
| 2021/06/23 | 4,030 | 4,175 | 4,030 | 4,150 | +140 | +3.5% | 50,000 |
| 2021/06/22 | 3,960 | 4,010 | 3,955 | 4,010 | +120 | +3.1% | 32,300 |
| 2021/06/21 | 3,845 | 3,895 | 3,815 | 3,890 | +35 | +0.9% | 27,600 |
| 2021/06/18 | 3,995 | 4,040 | 3,855 | 3,855 | -95 | -2.4% | 30,200 |
| 2021/06/17 | 3,920 | 3,960 | 3,855 | 3,950 | +25 | +0.6% | 22,100 |
| 2021/06/16 | 3,925 | 3,945 | 3,880 | 3,925 | +5 | +0.1% | 16,300 |
| 2021/06/15 | 3,895 | 3,920 | 3,870 | 3,920 | +45 | +1.2% | 19,200 |
| 2021/06/14 | 3,890 | 3,900 | 3,795 | 3,875 | +35 | +0.9% | 13,500 |
| 2021/06/11 | 3,895 | 3,915 | 3,840 | 3,840 | -20 | -0.5% | 22,400 |
| 2021/06/10 | 3,845 | 3,860 | 3,770 | 3,860 | +40 | +1% | 21,900 |
| 2021/06/09 | 3,740 | 3,835 | 3,705 | 3,820 | +95 | +2.6% | 17,800 |
| 2021/06/08 | 3,810 | 3,850 | 3,725 | 3,725 | -75 | -2% | 19,200 |
| 2021/06/07 | 3,765 | 3,805 | 3,740 | 3,800 | +85 | +2.3% | 12,100 |
| 2021/06/04 | 3,690 | 3,765 | 3,660 | 3,715 | +40 | +1.1% | 22,400 |
| 2021/06/03 | 3,620 | 3,690 | 3,595 | 3,675 | +15 | +0.4% | 53,300 |
| 2021/06/02 | 3,720 | 3,735 | 3,660 | 3,660 | -90 | -2.4% | 37,700 |
| 2021/06/01 | 3,800 | 3,825 | 3,750 | 3,750 | -50 | -1.3% | 30,600 |
| 2021/05/31 | 3,845 | 3,845 | 3,740 | 3,800 | +5 | +0.1% | 25,400 |
| 2021/05/28 | 3,745 | 3,835 | 3,715 | 3,795 | +20 | +0.5% | 40,900 |
| 2021/05/27 | 3,870 | 3,890 | 3,735 | 3,775 | -115 | -3% | 141,000 |
| 2021/05/26 | 3,920 | 3,940 | 3,855 | 3,890 | -70 | -1.8% | 44,100 |
| 2021/05/25 | 4,015 | 4,015 | 3,945 | 3,960 | -35 | -0.9% | 46,600 |
| 2021/05/24 | 4,170 | 4,170 | 3,985 | 3,995 | -170 | -4.1% | 48,600 |
| 2021/05/21 | 4,100 | 4,200 | 4,065 | 4,165 | +135 | +3.3% | 26,800 |
| 2021/05/20 | 4,065 | 4,120 | 4,030 | 4,030 | -65 | -1.6% | 29,000 |
| 2021/05/19 | 4,015 | 4,155 | 4,015 | 4,095 | +15 | +0.4% | 43,900 |
| 2021/05/18 | 3,870 | 4,080 | 3,870 | 4,080 | +180 | +4.6% | 56,200 |
| 2021/05/17 | 4,135 | 4,175 | 3,900 | 3,900 | -260 | -6.3% | 68,600 |
| 2021/05/14 | 4,055 | 4,200 | 4,050 | 4,160 | +150 | +3.7% | 40,000 |
| 2021/05/13 | 4,100 | 4,135 | 3,985 | 4,010 | -125 | -3% | 54,500 |
| 2021/05/12 | 4,200 | 4,305 | 4,110 | 4,135 | -85 | -2% | 66,000 |
| 2021/05/11 | 4,315 | 4,340 | 4,210 | 4,220 | -145 | -3.3% | 47,500 |
| 2021/05/10 | 4,385 | 4,410 | 4,300 | 4,365 | -45 | -1% | 31,500 |
| 2021/05/07 | 4,375 | 4,475 | 4,310 | 4,410 | +85 | +2% | 43,500 |
1001～
1050
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
