サーバーワークス(4434) 株価チャート・PER23.78倍・PBR1.78倍

時系列データ一覧

日付	始値	高値	安値	終値	出来高	5日線	25日線
08/13(木)	2,526	2,526	2,407	2,423	44,300	2,428.8	2,158.7
08/12(水)	2,390	2,549	2,388	2,526	89,300	2,439.4	2,140.7
08/10(月)	2,393	2,428	2,370	2,390	30,600	2,407.8	2,117.3
08/07(金)	2,424	2,466	2,396	2,402	34,400	2,409.4	2,101.2
08/06(木)	2,476	2,476	2,385	2,403	49,900	2,400.6	2,083.3
08/05(水)	2,400	2,488	2,397	2,476	96,800	2,400.4	2,064.0
08/04(火)	2,348	2,413	2,348	2,368	49,700	2,379.6	2,042.3
08/03(月)	2,358	2,418	2,290	2,398	64,100	2,341.2	2,024.9
07/31(金)	2,352	2,384	2,276	2,358	79,000	2,275.6	2,005.2
07/30(木)	2,378	2,430	2,349	2,402	95,500	2,181.8	1,987.0
07/29(水)	2,183	2,395	2,183	2,372	168,500	2,081.4	1,967.0
07/28(火)	2,100	2,242	2,095	2,176	184,100	1,973.6	1,948.4
07/27(月)	1,891	2,160	1,891	2,070	187,700	1,908.8	1,939.3
07/24(金)	1,913	1,914	1,866	1,889	33,300	1,849.2	1,934.0
07/23(木)	1,833	1,921	1,818	1,900	44,800	1,859.2	1,937.0
07/22(水)	1,861	1,861	1,822	1,833	34,700	1,892.4	1,940.2
07/21(火)	1,812	1,882	1,799	1,852	51,300	1,937.4	1,944.2
07/17(金)	1,910	1,914	1,772	1,772	153,800	1,964.2	1,949.1
07/16(木)	1,966	1,977	1,895	1,939	129,300	2,012.6	1,958.2
07/15(水)	2,058	2,067	1,999	2,066	72,500	2,015.2	1,961.0
07/14(火)	1,980	2,084	1,976	2,058	72,600	1,990.6	1,959.2
07/13(月)	2,012	2,022	1,984	1,986	12,900	1,973.4	1,957.6
07/10(金)	1,952	2,039	1,943	2,014	44,200	1,964.6	1,959.4
07/09(木)	1,941	1,962	1,940	1,952	13,500	1,959.2	1,962.0
07/08(水)	1,972	1,972	1,933	1,943	20,000	1,959.6	1,966.7
07/07(火)	1,962	1,986	1,946	1,972	17,000	1,955.0	1,970.9
07/06(月)	1,995	1,998	1,940	1,942	20,300	1,947.6	1,974.9
07/03(金)	1,971	1,994	1,953	1,987	17,400	1,945.6	1,981.4
07/02(木)	1,947	1,974	1,934	1,954	20,900	1,929.2	1,982.8
07/01(水)	1,924	1,932	1,910	1,920	14,900	1,919.2	1,986.0
06/30(火)	1,942	1,946	1,913	1,935	15,300	1,915.6	1,990.0
06/29(月)	1,905	1,938	1,905	1,932	19,500	1,909.8	1,995.6
06/26(金)	1,924	1,924	1,888	1,905	15,200	1,913.4	2,001.4
06/25(木)	1,910	1,926	1,897	1,904	25,300	1,919.8	2,009.8
06/24(水)	1,918	1,939	1,901	1,902	66,300	1,931.8	2,014.1
06/23(火)	1,940	1,940	1,891	1,906	53,800	1,947.4	2,018.7
06/22(月)	1,950	2,005	1,935	1,950	21,700	1,952.8	2,026.4
06/19(金)	1,946	1,951	1,920	1,937	28,900	1,957.8	2,030.4
06/18(木)	1,997	1,997	1,962	1,964	17,800	1,970.4	2,033.9
06/17(水)	1,924	1,998	1,924	1,980	22,800	1,979.4	2,035.1
06/16(火)	1,985	1,985	1,926	1,933	38,300	1,987.2	2,037.2
06/15(月)	1,988	2,005	1,963	1,975	49,400	2,004.4	2,040.0
06/12(金)	1,991	2,015	1,971	2,000	51,900	2,015.6	2,041.8
06/11(木)	1,992	2,015	1,963	2,009	38,500	2,031.4	2,042.6
06/10(水)	2,031	2,047	2,002	2,019	34,700	2,043.4	2,041.9
06/09(火)	2,031	2,038	2,019	2,019	23,100	2,049.2	2,041.6
06/08(月)	2,031	2,060	2,013	2,031	30,700	2,060.0	2,042.0
06/05(金)	2,060	2,094	2,055	2,079	28,600	2,074.6	2,041.2
06/04(木)	2,046	2,093	2,015	2,069	36,900	2,063.2	2,037.2
06/03(水)	2,069	2,069	2,010	2,048	34,100	2,056.4	2,035.2
06/02(火)	2,104	2,104	2,050	2,073	38,700	2,050.4	2,033.6
06/01(月)	2,041	2,124	2,041	2,104	65,200	2,051.0	2,032.0
05/29(金)	2,037	2,078	2,022	2,022	20,100	2,045.8	2,030.6
05/28(木)	1,998	2,035	1,986	2,035	27,100	2,064.4	2,031.2
05/27(水)	2,051	2,054	1,985	2,018	41,300	2,059.6	2,031.0
05/26(火)	2,085	2,104	2,060	2,076	18,700	2,059.2	2,031.9
05/25(月)	2,150	2,150	2,061	2,078	25,300	2,063.6	2,032.4
05/22(金)	2,042	2,123	2,028	2,115	48,600	2,058.2	2,028.2
05/21(木)	2,025	2,031	2,008	2,011	19,700	2,040.0	2,021.4
05/20(水)	2,077	2,077	2,000	2,016	27,000	2,036.8	2,018.9
05/19(火)	2,060	2,099	2,059	2,098	50,000	2,039.8	2,017.8
05/18(月)	2,036	2,054	2,003	2,051	29,400	2,021.0	2,015.5
05/15(金)	2,005	2,042	2,005	2,024	38,200	2,014.6	2,013.8
05/14(木)	2,030	2,033	1,986	1,995	35,700	2,014.2	2,013.2
05/13(水)	2,006	2,034	2,006	2,031	19,600	2,013.2	2,012.0
05/12(火)	2,033	2,033	1,971	2,004	31,100	2,009.6	2,008.2
05/11(月)	2,022	2,056	2,008	2,019	30,700	2,014.4	2,005.3
05/08(金)	1,990	2,059	1,990	2,022	39,000	2,013.0	1,999.8
05/07(木)	2,007	2,022	1,979	1,990	37,100	2,004.0	1,994.6
05/01(金)	2,021	2,026	1,987	2,013	30,100	2,010.0	1,993.9
04/30(木)	2,012	2,032	1,970	2,028	49,300	2,009.0	1,991.7
04/28(火)	1,967	2,015	1,960	2,012	34,000	2,009.8	1,990.1
04/27(月)	2,002	2,030	1,971	1,977	31,700	2,021.4	1,989.1
04/24(金)	2,021	2,033	2,002	2,020	25,700	2,033.4	1,987.5
04/23(木)	2,032	2,049	1,995	2,008	39,200	2,035.6	1,986.3
04/22(水)	2,077	2,081	2,002	2,032	45,400	2,042.0	1,988.4
04/21(火)	2,052	2,125	2,047	2,070	64,500	2,053.2	1,987.7
04/20(月)	2,002	2,065	2,002	2,037	35,800	2,034.0	1,986.3
04/17(金)	2,046	2,059	1,992	2,031	54,000	2,015.6	1,986.1
04/16(木)	2,085	2,144	2,027	2,040	83,100	1,998.8	1,986.7
04/15(水)	2,000	2,098	1,918	2,088	156,700	1,988.6	1,989.0
04/14(火)	1,965	2,040	1,935	1,974	76,400	1,979.0	1,989.6
04/13(月)	1,931	1,960	1,909	1,945	32,400	1,986.2	1,993.6
04/10(金)	1,994	1,997	1,947	1,947	41,100	1,999.0	1,999.4
04/09(木)	2,036	2,036	1,987	1,989	22,900	2,002.4	2,005.2
04/08(水)	2,057	2,057	2,011	2,040	29,000	1,992.0	2,004.3
04/07(火)	2,021	2,027	2,000	2,010	11,400	1,970.0	2,004.7
04/06(月)	1,964	2,017	1,964	2,009	15,000	1,944.6	2,006.1
04/03(金)	1,959	1,972	1,948	1,964	13,100	1,921.0	2,008.2
04/02(木)	1,945	1,981	1,925	1,937	28,200	1,922.8	2,009.3
04/01(水)	1,904	1,943	1,904	1,930	17,600	1,927.0	2,004.8
03/31(火)	1,904	1,951	1,871	1,883	21,800	1,938.6	1,998.4
03/30(月)	1,918	1,930	1,891	1,891	30,400	1,959.4	1,996.2
03/27(金)	1,930	1,990	1,930	1,973	21,900	1,968.4	1,995.8
03/26(木)	1,988	1,988	1,933	1,958	25,700	1,971.8	1,992.0
03/25(水)	1,988	2,010	1,980	1,988	29,300	1,992.2	1,990.8
03/24(火)	2,016	2,016	1,961	1,987	15,900	1,997.6	1,987.2
03/23(月)	1,935	1,949	1,883	1,936	38,300	2,007.4	1,982.6
03/19(木)	2,045	2,067	1,987	1,990	23,300	2,026.4	1,983.5
03/18(水)	2,043	2,067	2,010	2,060	14,800	2,037.6	1,986.4
03/17(火)	2,037	2,064	2,006	2,015	12,100	2,045.0	1,984.9
03/16(月)	2,021	2,049	2,019	2,036	19,100	2,062.6	1,981.5
03/13(金)	1,996	2,046	1,996	2,031	16,300	2,070.6	1,975.6
03/12(木)	2,070	2,074	2,046	2,046	15,300	2,082.0	1,973.5
03/11(水)	2,099	2,142	2,088	2,097	29,300	2,091.4	1,972.8
03/10(火)	2,076	2,134	2,049	2,103	32,200	2,065.4	1,968.2
03/09(月)	2,004	2,083	1,991	2,076	49,100	2,054.6	1,963.4
03/06(金)	2,075	2,130	2,066	2,088	48,000	2,048.6	1,958.8
03/05(木)	2,006	2,144	2,005	2,093	69,100	2,043.4	1,953.6
03/04(水)	1,999	2,043	1,922	1,967	64,600	2,023.0	1,949.4
03/03(火)	2,027	2,100	2,027	2,049	50,600	1,994.4	1,949.9
03/02(月)	2,012	2,101	1,993	2,046	84,900	1,938.8	1,949.5
02/27(金)	1,976	2,146	1,973	2,062	100,300	1,894.9	1,948.6
02/26(木)	1,832	2,044	1,830	1,991	109,700	1,858.6	1,950.2
02/25(水)	1,771	1,842	1,771	1,824	41,400	1,836.0	1,951.1
02/24(火)	1,825	1,826	1,756	1,771	53,800	1,857.2	1,955.8
02/20(金)	1,870	1,870	1,827	1,827	46,500	1,882.6	1,964.5
02/19(木)	1,904	1,904	1,856	1,880	36,800	1,891.7	1,972.5
02/18(水)	1,919	1,928	1,878	1,878	41,200	1,906.9	1,974.2
02/17(火)	1,913	1,939	1,871	1,930	50,300	1,944.0	1,975.8
02/16(月)	1,876	1,902	1,839	1,898	67,200	1,962.3	1,976.9
02/13(金)	1,956	1,968	1,864	1,872	69,100	1,969.0	1,977.4
02/12(木)	2,072	2,072	1,956	1,956	38,700	1,972.4	1,978.5
02/10(火)	2,049	2,090	2,033	2,064	34,500	1,976.5	1,974.0
02/09(月)	1,998	2,057	1,984	2,021	56,400	1,969.4	1,966.9
02/06(金)	1,884	1,983	1,856	1,932	70,600	1,961.5	1,957.8
02/05(木)	1,999	1,999	1,879	1,889	128,700	1,972.0	1,951.5
02/04(水)	2,037	2,039	1,976	1,977	46,900	1,986.2	1,947.5
02/03(火)	1,988	2,098	1,988	2,028	91,700	1,982.4	1,940.7
02/02(月)	1,984	2,019	1,971	1,982	42,200	1,974.3	1,930.2
01/30(金)	1,957	2,007	1,957	1,984	42,200	1,974.3	1,921.2
01/29(木)	1,950	2,030	1,949	1,960	54,600	1,985.4	1,912.1
01/28(水)	1,964	1,996	1,954	1,958	20,900	1,997.8	1,904.0
01/27(火)	1,979	1,991	1,946	1,988	32,700	2,026.6	1,895.5
01/26(月)	2,045	2,069	1,965	1,982	39,000	2,031.6	1,886.1
01/23(金)	2,042	2,072	2,005	2,039	45,100	2,023.5	1,877.4
01/22(木)	2,074	2,075	2,002	2,022	92,800	2,013.6	1,866.9
01/21(水)	1,976	2,136	1,976	2,102	115,200	2,014.4	1,857.3
01/20(火)	1,948	2,050	1,948	2,012	83,800	1,978.5	1,842.2
01/19(月)	1,993	2,001	1,927	1,941	67,100	1,959.7	1,832.1
01/16(金)	2,032	2,044	1,955	1,990	63,100	1,962.7	1,824.6
01/15(木)	2,109	2,109	2,022	2,026	127,500	1,947.1	1,816.0
01/14(水)	1,912	1,933	1,891	1,923	34,100	1,921.9	1,804.6
01/13(火)	1,959	1,975	1,919	1,919	42,400	1,905.7	1,798.7
01/09(金)	1,919	1,966	1,919	1,956	34,600	1,899.4	1,792.0
01/08(木)	1,904	1,918	1,885	1,912	34,400	1,866.8	1,782.8
01/07(水)	1,854	1,900	1,845	1,900	31,500	1,839.2	1,777.0
01/06(火)	1,884	1,887	1,836	1,842	49,300	1,817.3	1,773.1
01/05(月)	1,787	1,905	1,776	1,887	62,500	1,810.4	1,772.0
12/30(火)	1,783	1,798	1,761	1,793	20,100	1,785.7	1,767.7
12/29(月)	1,790	1,796	1,768	1,774	16,800	1,778.8	1,768.6
12/26(金)	1,824	1,825	1,782	1,790	24,200	1,775.3	1,771.2
12/25(木)	1,771	1,817	1,767	1,807	46,700	1,768.6	1,771.6
12/24(水)	1,761	1,777	1,759	1,764	22,700	1,756.3	1,769.4
12/23(火)	1,746	1,778	1,746	1,759	22,700	1,754.2	1,768.8
12/22(月)	1,757	1,766	1,739	1,756	43,900	1,755.3	1,769.9
12/19(金)	1,746	1,764	1,743	1,757	20,900	1,759.3	1,769.2
12/18(木)	1,741	1,757	1,731	1,746	21,800	1,764.2	1,769.5
12/17(水)	1,765	1,774	1,742	1,753	13,300	1,760.3	1,772.7
12/16(火)	1,776	1,776	1,756	1,765	20,600	1,761.5	1,773.7
12/15(月)	1,754	1,784	1,754	1,776	17,300	1,759.3	1,774.2
12/12(金)	1,743	1,783	1,743	1,782	25,000	1,759.3	1,773.9
12/11(木)	1,754	1,754	1,721	1,726	35,800	1,751.2	1,776.6
12/10(水)	1,759	1,773	1,747	1,759	15,100	1,760.7	1,782.3
12/09(火)	1,763	1,773	1,736	1,754	23,100	1,759.1	1,787.1
12/08(月)	1,742	1,776	1,731	1,776	30,100	1,753.6	1,789.9
12/05(金)	1,764	1,784	1,740	1,741	27,600	1,752.2	1,789.0
12/04(木)	1,751	1,784	1,751	1,774	17,800	1,764.2	1,789.7
12/03(水)	1,729	1,768	1,726	1,751	22,800	1,772.1	1,790.0
12/02(火)	1,771	1,782	1,722	1,726	36,900	1,778.0	1,792.6
12/01(月)	1,799	1,811	1,769	1,769	27,900	1,795.8	1,796.1
11/28(金)	1,809	1,819	1,793	1,801	24,500	1,810.0	1,795.4
11/27(木)	1,778	1,817	1,778	1,813	24,400	1,810.0	1,792.9
11/26(水)	1,824	1,824	1,771	1,781	24,700	1,797.8	1,790.1
11/25(火)	1,829	1,844	1,813	1,815	14,300	1,791.5	1,788.8
11/21(金)	1,778	1,842	1,775	1,840	34,500	1,785.3	1,787.0
11/20(木)	1,773	1,806	1,773	1,801	29,700	1,765.0	1,784.7
11/19(水)	1,745	1,765	1,737	1,752	23,900	1,757.9	1,793.4
11/18(火)	1,781	1,781	1,737	1,749	25,200	1,772.5	1,802.8
11/17(月)	1,744	1,786	1,731	1,785	41,500	1,778.6	1,813.0
11/14(金)	1,771	1,773	1,732	1,738	32,300	1,777.2	1,821.7
11/13(木)	1,809	1,816	1,766	1,766	30,100	1,783.0	1,831.3
11/12(水)	1,783	1,849	1,779	1,825	31,800	1,799.5	1,839.5
11/11(火)	1,792	1,812	1,768	1,780	19,100	1,808.6	1,845.3
11/10(月)	1,776	1,806	1,775	1,778	25,200	1,828.3	1,851.8
11/07(金)	1,838	1,848	1,764	1,767	56,200	1,837.6	1,857.2
11/06(木)	1,882	1,891	1,849	1,849	44,100	1,835.1	1,863.4
11/05(水)	1,883	1,898	1,822	1,870	59,300	1,816.7	1,867.7
11/04(火)	1,824	1,902	1,824	1,878	65,400	1,798.9	1,872.1
10/31(金)	1,761	1,825	1,750	1,824	56,100	1,786.3	1,877.0
10/30(木)	1,750	1,769	1,730	1,754	88,500	1,784.3	1,884.3
10/29(水)	1,776	1,788	1,729	1,757	57,600	1,784.2	1,894.0
10/28(火)	1,808	1,808	1,765	1,782	45,000	1,780.4	1,905.0
10/27(月)	1,828	1,841	1,783	1,815	61,500	1,772.9	1,914.4
10/24(金)	1,786	1,829	1,770	1,814	71,900	1,759.1	1,923.6
10/23(木)	1,736	1,753	1,728	1,753	41,600	1,750.2	1,932.0
10/22(水)	1,750	1,766	1,731	1,738	42,200	1,756.3	1,942.8
10/21(火)	1,776	1,778	1,735	1,744	68,500	1,812.6	1,953.6
10/20(月)	1,778	1,811	1,742	1,746	80,300	1,860.9	1,963.7
10/17(金)	1,784	1,785	1,769	1,770	65,400	1,912.6	1,974.9
10/16(木)	1,852	1,904	1,780	1,784	181,300	1,959.0	1,985.0
10/15(水)	1,986	2,033	1,982	2,019	44,200	1,997.8	1,994.5
10/14(火)	1,986	2,017	1,938	1,986	62,800	1,988.2	1,994.3
10/10(金)	1,988	2,018	1,979	2,005	29,600	1,985.2	1,994.7
10/09(木)	1,972	2,002	1,969	2,002	13,300	1,972.6	1,994.1
10/08(水)	1,971	1,987	1,961	1,978	12,500	1,955.0	1,994.4
10/07(火)	1,960	1,983	1,948	1,971	15,400	1,943.6	1,995.8
10/06(月)	1,971	1,985	1,944	1,971	14,800	1,940.8	1,998.9
10/03(金)	1,910	1,953	1,910	1,941	14,400	1,942.4	2,001.6
10/02(木)	1,924	1,950	1,905	1,914	19,300	1,954.4	2,006.0
10/01(水)	1,958	1,965	1,919	1,921	36,000	1,973.0	2,012.3
09/30(火)	1,979	1,988	1,945	1,957	35,300	1,988.0	2,019.3
09/29(月)	2,007	2,007	1,979	1,979	22,300	2,003.0	2,024.2
09/26(金)	1,997	2,015	1,997	2,002	15,800	2,010.8	2,027.5
09/25(木)	1,996	2,007	1,992	2,007	12,700	2,019.1	2,031.5
09/24(水)	2,044	2,044	1,995	1,996	16,100	2,022.9	2,038.3
09/22(月)	2,010	2,052	2,010	2,032	12,800	2,028.4	2,047.5
09/19(金)	2,052	2,055	1,999	2,018	16,900	2,023.3	2,054.1
09/18(木)	2,040	2,049	2,017	2,043	13,400	2,019.1	2,061.7
09/17(水)	2,009	2,032	2,007	2,025	10,400	2,015.6	2,069.4
09/16(火)	2,008	2,023	1,987	2,023	19,400	2,015.0	-
09/12(金)	2,000	2,014	1,996	2,007	21,600	2,014.8	-
09/11(木)	2,022	2,024	1,988	1,998	32,400	2,016.2	-
09/10(水)	2,022	2,044	2,001	2,025	26,200	2,016.2	-
09/09(火)	2,045	2,056	2,007	2,022	12,800	2,008.9	-
09/08(月)	2,042	2,044	2,003	2,022	17,500	2,005.9	-
09/05(金)	1,998	2,020	1,994	2,013	20,900	2,004.1	-
09/04(木)	1,994	2,003	1,989	1,998	12,700	2,011.4	-
09/03(水)	1,999	2,014	1,986	1,989	21,900	2,019.3	-
09/02(火)	2,022	2,049	1,995	2,007	33,000	2,032.2	-
09/01(月)	2,043	2,083	1,999	2,013	26,600	2,045.0	-
08/29(金)	2,037	2,070	2,037	2,050	18,300	2,061.4	-
08/28(木)	2,037	2,047	2,027	2,037	31,100	2,067.1	-
08/27(水)	2,075	2,083	2,047	2,053	25,000	2,072.2	-
08/26(火)	2,091	2,125	2,062	2,072	32,200	2,081.7	-
08/25(月)	2,079	2,103	2,077	2,095	26,300	2,102.8	-
08/22(金)	2,072	2,097	2,055	2,079	18,200	2,128.6	-
08/21(木)	2,087	2,095	2,063	2,063	38,700	2,152.3	-
08/20(水)	2,170	2,170	2,091	2,100	47,200	2,181.7	-
08/19(火)	2,233	2,250	2,177	2,177	26,300	2,208.7	-
08/18(月)	2,187	2,269	2,185	2,225	43,700	2,219.0	-
08/15(金)	2,221	2,232	2,187	2,197	25,800	2,211.3	-
08/14(木)	2,235	2,259	2,208	2,210	23,500	2,208.7	-
08/13(水)	2,228	2,253	2,200	2,235	30,500	2,205.2	-

サーバーワークス (4434.T)