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 |
|---|---|---|---|---|---|---|---|
| 2019/08/06 | 3,277.5 | 3,342.5 | 3,212.5 | 3,300 | -127.5 | -3.7% | 58,800 |
| 2019/08/05 | 3,500 | 3,500 | 3,417.5 | 3,427.5 | -87.5 | -2.5% | 18,400 |
| 2019/08/02 | 3,575 | 3,575 | 3,485 | 3,515 | -82.5 | -2.3% | 51,200 |
| 2019/08/01 | 3,625 | 3,627.5 | 3,595 | 3,597.5 | -35 | -1% | 25,600 |
| 2019/07/31 | 3,697.5 | 3,700 | 3,627.5 | 3,632.5 | -65 | -1.8% | 27,600 |
| 2019/07/30 | 3,705 | 3,717.5 | 3,697.5 | 3,697.5 | -7.5 | -0.2% | 8,400 |
| 2019/07/29 | 3,717.5 | 3,745 | 3,695 | 3,705 | -12.5 | -0.3% | 16,800 |
| 2019/07/26 | 3,732.5 | 3,780 | 3,717.5 | 3,717.5 | -72.5 | -1.9% | 17,600 |
| 2019/07/25 | 3,737.5 | 3,790 | 3,737.5 | 3,790 | +57.5 | +1.5% | 11,600 |
| 2019/07/24 | 3,760 | 3,760 | 3,725 | 3,732.5 | +2.5 | +0.1% | 8,000 |
| 2019/07/23 | 3,840 | 3,840 | 3,720 | 3,730 | -110 | -2.9% | 43,200 |
| 2019/07/22 | 3,855 | 3,857.5 | 3,797.5 | 3,840 | -15 | -0.4% | 22,400 |
| 2019/07/19 | 3,895 | 3,895 | 3,850 | 3,855 | +10 | +0.3% | 12,400 |
| 2019/07/18 | 3,937.5 | 3,962.5 | 3,845 | 3,845 | -82.5 | -2.1% | 35,200 |
| 2019/07/17 | 4,050 | 4,050 | 3,927.5 | 3,927.5 | -97.5 | -2.4% | 34,400 |
| 2019/07/16 | 4,075 | 4,082.5 | 3,945 | 4,025 | -50 | -1.2% | 54,000 |
| 2019/07/12 | 4,050 | 4,245 | 3,935 | 4,075 | +225 | +5.8% | 266,000 |
| 2019/07/11 | 3,845 | 3,900 | 3,837.5 | 3,850 | -42.5 | -1.1% | 69,600 |
| 2019/07/10 | 3,860 | 3,910 | 3,835 | 3,892.5 | +5 | +0.1% | 34,000 |
| 2019/07/09 | 3,840 | 3,887.5 | 3,830 | 3,887.5 | +20 | +0.5% | 24,000 |
| 2019/07/08 | 3,907.5 | 3,935 | 3,855 | 3,867.5 | -40 | -1% | 14,400 |
| 2019/07/05 | 3,962.5 | 3,962.5 | 3,907.5 | 3,907.5 | -55 | -1.4% | 13,200 |
| 2019/07/04 | 3,972.5 | 3,997.5 | 3,950 | 3,962.5 | +10 | +0.3% | 33,200 |
| 2019/07/03 | 3,880 | 3,977.5 | 3,877.5 | 3,952.5 | +72.5 | +1.9% | 35,600 |
| 2019/07/02 | 3,877.5 | 3,907.5 | 3,852.5 | 3,880 | -25 | -0.6% | 17,200 |
| 2019/07/01 | 3,967.5 | 3,997.5 | 3,895 | 3,905 | -62.5 | -1.6% | 24,000 |
| 2019/06/28 | 3,970 | 3,980 | 3,910 | 3,967.5 | +17.5 | +0.4% | 19,200 |
| 2019/06/27 | 3,835 | 3,997.5 | 3,802.5 | 3,950 | +152.5 | +4% | 40,800 |
| 2019/06/26 | 3,765 | 3,822.5 | 3,765 | 3,797.5 | -40 | -1% | 17,200 |
| 2019/06/25 | 3,987.5 | 3,987.5 | 3,817.5 | 3,837.5 | -95 | -2.4% | 17,600 |
| 2019/06/24 | 3,857.5 | 4,020 | 3,760 | 3,932.5 | +75 | +1.9% | 46,400 |
| 2019/06/21 | 3,882.5 | 3,895 | 3,827.5 | 3,857.5 | -25 | -0.6% | 17,200 |
| 2019/06/20 | 3,915 | 3,987.5 | 3,860 | 3,882.5 | -47.5 | -1.2% | 40,800 |
| 2019/06/19 | 4,057.5 | 4,062.5 | 3,797.5 | 3,930 | -92.5 | -2.3% | 84,000 |
| 2019/06/18 | 4,215 | 4,225 | 4,010 | 4,022.5 | -192.5 | -4.6% | 44,800 |
| 2019/06/17 | 4,260 | 4,260 | 4,170 | 4,215 | -45 | -1.1% | 22,800 |
| 2019/06/14 | 4,292.5 | 4,350 | 4,257.5 | 4,260 | +20 | +0.5% | 40,000 |
| 2019/06/13 | 4,237.5 | 4,300 | 4,177.5 | 4,240 | +2.5 | +0.1% | 26,000 |
| 2019/06/12 | 4,322.5 | 4,322.5 | 4,215 | 4,237.5 | -82.5 | -1.9% | 30,000 |
| 2019/06/11 | 4,370 | 4,387.5 | 4,277.5 | 4,320 | -67.5 | -1.5% | 59,200 |
| 2019/06/10 | 4,500 | 4,507.5 | 4,377.5 | 4,387.5 | -57.5 | -1.3% | 79,200 |
| 2019/06/07 | 4,250 | 4,450 | 4,250 | 4,445 | +222.5 | +5.3% | 217,200 |
| 2019/06/06 | 4,295 | 4,315 | 4,177.5 | 4,222.5 | -62.5 | -1.5% | 61,200 |
| 2019/06/05 | 4,260 | 4,310 | 4,225 | 4,285 | +72.5 | +1.7% | 108,800 |
| 2019/06/04 | 4,225 | 4,225 | 4,090 | 4,212.5 | +57.5 | +1.4% | 74,000 |
| 2019/06/03 | 4,030 | 4,207.5 | 4,000 | 4,155 | +45 | +1.1% | 49,200 |
| 2019/05/31 | 3,977.5 | 4,142.5 | 3,922.5 | 4,110 | +120 | +3% | 104,000 |
| 2019/05/30 | 3,915 | 4,092.5 | 3,882.5 | 3,990 | +15 | +0.4% | 68,400 |
| 2019/05/29 | 3,880 | 4,035 | 3,792.5 | 3,975 | +30 | +0.8% | 68,800 |
| 2019/05/28 | 4,030 | 4,052.5 | 3,880 | 3,945 | -80 | -2% | 52,800 |
1401～
1450
件表示中 / 1496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 | 228,400円 | +14.4% | +9.8% | 0.00% | 21.06倍 | 1.56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 |
| アドソル | 101,500円 | +8.7% | +17.5% | 2.96% | 15.28倍 | 2.27倍 |
|
電力やガスなどのシステム開発に強み。ＤＸ関連案件の比率高まる。グローバル協業を強化 |
| ＮＣＳ＆Ａ | 100,800円 | +5.8% | +13.7% | 3.97% | 12.08倍 | 1.31倍 |
|
ソフト開発の老舗。ＳＩ、アウトソーシングなど総合情報サービス展開。ＮＥＣ経由の請負多い |
| クラウドワクス | 113,300円 | +30.0% | +15.4% | 1.59% | 11.93倍 | 2.60倍 |
|
国内最大級のクラウドソーシング会社。人材マッチング事業や関連の工程管理ＳａａＳを展開 |
| ラクーンＨＤ | 79,800円 | +5.0% | +161.7% | 2.76% | 19.54倍 | 3.29倍 |
|
衣料・雑貨の企業間電子商取引「スーパーデリバリー」運営。掛け売り決済代行、売掛債権保証も |
市場注目の銘柄
チャート関連のコラム
