4434 サーバーワークス

4434
2024/03/18
時価
290億円
PER 予
64.74倍
2020年以降
32.44-167.97倍
(2020-2023年)
PBR
2.75倍
2020年以降
1.53-16.17倍
(2020-2023年)
配当 予
0%
ROE 予
4.25%
ROA 予
2.62%
資料
Link
CSV,JSON

株価チャート

株価

3/18

前日 (3/15)
3,600
始値
3,630
高値
3,755
安値
3,615
終値 +3.06%
3,710
出来高 -24.56%
63,600

乖離率

株価(5日)
移動平均値
-1.09%
3,751
株価(25日)
移動平均値
-7.46%
4,009
出来高(5日)
移動平均値
-28.46%
88,900

2023/10/19~2024/03/18

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
03/183,6303,7553,6153,710+3.06%63,600290億7168万-7.46%64.742.75
03/153,6303,6453,5303,600-2.44%84,300282億971万-10.49%62.822.67
03/143,7603,8053,6253,690-3.15%106,400289億1496万-8.66%64.392.74
03/134,0154,0153,8103,810-3.42%86,200298億5528万-6.11%66.492.83
03/123,8753,9653,7803,945+0.38%104,000309億1315万-3.12%68.842.93
03/114,1454,2403,8853,930-8.28%181,800307億9560万-3.37%68.582.92
03/084,3154,4454,2254,285-2.06%137,000335億7740万+5.62%74.783.18
03/074,4704,5904,3154,375-1.46%189,200342億8264万+8.4%76.353.25
03/064,0454,4754,0004,440+6.86%365,200347億9198万+10.72%77.483.3
03/053,8804,1853,8404,155+5.86%180,200325億5871万+4.29%72.513.08
03/043,9604,0653,8753,925-2.61%150,800307億5642万-1.26%68.492.91
03/014,1304,4054,0104,030-2.42%325,500315億7921万+1.36%70.332.99
02/294,3304,3503,7304,130-0.36%831,800323億6281万+3.95%72.073.06
02/284,0904,1554,0254,145+0.97%101,300324億8035万+4.65%72.333.08
02/274,1804,2454,0104,105-2.03%143,300321億6691万+3.71%71.643.05
02/264,0204,2253,9304,190+8.55%192,000328億3297万+6.1%73.123.11
02/223,9253,9503,7753,860-0.39%111,100302億4708万-1.53%67.362.86
02/213,9753,9753,8603,875-4.2%73,000303億1651万-0.59%67.622.88
02/204,0854,1703,9654,045-1.46%119,200316億4653万+4.2%70.593
02/194,1954,2604,0604,105-4.65%124,700321億1594万+6.26%71.643.05
02/164,0604,3304,0504,305+7.22%129,700336億8067万+12.61%75.133.19
02/153,9504,0603,9004,015+1.77%77,000314億1182万+6.25%70.072.98
02/143,7903,9753,7403,945+2.33%56,200308億6416万+5.23%68.842.93
02/133,8503,8953,7553,855+2.53%79,600301億6004万+3.63%67.272.86
02/094,0304,0653,7503,760-6.7%127,400294億1679万+1.84%65.622.79
02/084,1104,1253,9704,030-0.25%70,900315億2917万+9.78%70.332.99
02/074,0104,1353,9554,040-2.65%82,600316億741万+11.08%70.53
02/064,1454,3804,0704,150-0.48%268,200324億6801万+15.25%72.423.08
02/053,8604,1853,8404,170+9.59%240,100326億2448万+17.23%72.773.09
02/023,8353,9503,7653,805+2.98%186,000297億6886万+8.4%66.42.82
02/013,6853,7853,6603,695-1.47%59,300289億826万+6.18%64.482.74
01/313,6803,7653,6403,750+0.67%64,200293億3856万+8.38%65.442.78
01/303,7453,8553,6803,725-1.59%82,900291億4297万+8.32%652.76
01/293,9553,9703,7553,785-3.69%110,400296億1239万+10.77%66.052.81
01/263,9104,0653,8453,930-0.88%142,900307億4681万+15.72%68.582.92
01/253,8854,0203,6603,965+0.76%282,300310億2064万+17.76%69.192.94
01/243,8803,9503,8253,935+2.61%143,100307億8593万+17.92%68.672.92
01/234,1204,1703,7753,835-6.12%364,100300億357万+15.97%66.922.85
01/224,1004,4104,0104,085+5.83%758,500319億5947万+24.47%71.293.03
01/193,4804,1203,3803,860+11.4%914,100301億9916万+18.62%67.362.86
01/183,3003,5003,2653,465+4.68%41,500271億883万+7.14%60.472.57
01/173,4253,5153,3103,310-5.29%52,800258億9617万+2.48%57.762.46
01/163,6103,6103,4253,495-1.55%63,200273億4354万+8.17%60.992.59
01/153,3903,5853,3003,550+14.15%201,300277億7384万+9.91%61.952.63
01/123,1903,1903,0653,110-2.81%29,000243億3144万-3.54%54.272.31
01/113,3503,3503,1803,200-2.44%16,500250億3557万-1.23%55.842.37
01/103,2253,2853,2253,280+2.02%12,300256億6146万+0.83%57.242.43
01/093,1453,2403,1453,215+2.23%12,500251億5292万-1.5%56.12.39
01/053,2303,2303,1203,145-3.08%19,300246億527万-4%54.882.33
01/043,1703,2653,1353,245+2.37%16,700253億8763万-1.34%56.632.41
2023
12/293,1353,1703,0803,170+0.63%17,200248億86万-4%55.322.35
12/283,0203,1703,0203,150+3.62%25,500246億4439万-4.95%54.972.34
12/272,9903,0602,9523,040+1%39,500237億8379万-8.41%53.052.26
12/263,0203,1152,9443,010-1.15%61,800235億4908万-9.69%52.532.23
12/253,1803,2203,0353,045-4.55%29,700238億2291万-9.08%53.142.26
12/223,2503,2803,1803,190-1.24%19,300249億5733万-5.17%55.672.37
12/213,1553,2453,1353,230+1.25%16,100252億7028万-4.27%56.372.4
12/203,2553,2803,1903,190-2%14,900249億5733万-5.62%55.672.37
12/193,1653,2653,1053,255+1.56%22,000254億6587万-3.76%56.82.42
12/183,1603,2403,1253,205+0.16%19,100250億7469万-5.21%55.932.38
12/153,2003,2503,1853,200-0.16%13,700250億3557万-5.44%55.842.37
12/143,2603,3103,1703,205-0.16%18,400250億7469万-5.46%55.932.38
12/133,3503,3553,2003,210-5.17%24,400251億1381万-5.48%56.022.38
12/123,3603,4453,3503,385+0.74%17,400264億8294万-0.5%59.072.51
12/113,3803,4253,3603,360+0.3%8,100262億8735万-1.32%58.642.49
12/083,3003,3853,2603,3500%24,800262億911万-1.24%58.462.49
12/073,4153,4353,3503,350-3.46%16,700262億911万-0.8%58.462.49
12/063,4003,4903,4003,470+2.51%18,300271億4795万+3.18%60.552.58
12/053,4953,5003,3853,385-3.97%20,400264億8294万+1.17%59.072.51
12/043,5203,5603,4703,525+0.14%12,700275億7824万+5.76%61.512.62
12/013,5953,6003,5053,520-0.98%23,700275億3913万+6.22%61.432.61
11/303,4953,5803,4953,555+1.28%18,300278億1295万+7.69%62.042.63
11/293,4753,5403,4453,510+1.01%19,700274億6089万+6.43%61.252.6
11/283,5653,5653,4453,475-2.52%26,000271億8706万+5.43%60.642.57
11/273,5403,5803,4953,565+2.74%34,000278億9119万+8.1%62.212.64
11/243,3303,5703,2753,470+6.12%57,000271億4795万+5.57%60.552.57
11/223,3753,3753,2603,270-3.82%22,900255億8322万-0.3%57.062.42
11/213,3953,4153,3553,400+0.15%14,100265億5770万+3.69%59.332.52
11/203,4003,4753,3553,395-1.31%22,900265億1864万+3.73%59.252.51
11/173,4303,4853,3853,440+0.15%22,800268億7014万+5.04%60.032.54
11/163,4003,4603,3603,435+1.48%30,100268億3109万+4.47%59.942.54
11/153,3303,4053,2953,385+4.96%30,100264億4053万+2.67%59.072.5
11/143,2053,2453,1953,225-0.15%16,000251億9076万-2.66%56.282.39
11/133,2703,3003,2153,230-1.37%20,400252億2981万-3%56.372.39
11/103,3503,3503,2553,275-2.53%12,400255億8131万-2.3%57.152.42
11/093,3603,3853,3103,3600%13,100262億4525万-0.12%58.642.49
11/083,3603,4353,3003,360+0.15%22,600262億4525万-0.77%58.642.49
11/073,4003,4453,3503,355-2.89%28,800262億620万-1.73%58.552.48
11/063,1203,4653,1203,455+13.28%98,400269億8731万+0.44%60.292.56
11/022,9473,0602,9473,050+3.28%33,900238億2382万-11.82%53.232.26
11/013,0703,0752,9132,953-1.89%36,000230億6614万-15.53%51.532.18
10/313,0553,0552,9603,010-0.99%39,100235億1137万-14.8%52.532.23
10/303,0203,0852,9953,040-0.98%25,800237億4571万-14.89%53.052.25
10/273,0103,1103,0053,070+1.15%35,800239億8004万-14.82%53.572.27
10/263,0553,1253,0253,035-5.01%58,200237億665万-16.58%52.962.25
10/253,5903,5903,1503,195-8.58%95,400249億5642万-12.87%55.762.36
10/243,5003,5353,3453,495+1.01%50,700272億9975万-5.26%60.992.59
10/233,5203,6503,4453,460-1.7%50,100270億2636万-6.41%60.382.56
10/203,3003,5553,2653,520+6.67%59,000274億9503万-4.99%61.432.6
10/193,2203,3603,1953,300+0.3%31,000257億7659万-11.19%57.592.44

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2020年
2月期
7,260
14,520
2/25
2,550
5,100
9/10
2,237,600
559,400
3/14
490億8035万172億3896万+28.64%
2/25
-18.39%
8/29
2021年
2月期
11,200
22,400
4/17
3,860
12/28
1,587,400
793,700
6/2
757億1625万292億6675万+33.9%
4/20
-26.34%
7/31
2022年
2月期
4,950
4/19
2,063
1/31
302,300
10/21
375億6081万158億3330万+17.2%
4/4
-26.19%
1/27
2023年
2月期
3,165
8/16
1,902
4/27
826,500
7/22
244億8034万146億1106万+31.24%
7/22
-24.23%
4/25
最新3,710
2024/3/18
63,600290億7168万-7.46%
4,009

年間値上がり率

2020/12/30 vs 2019/12/30
-5%(0.95倍)
2021/12/30 vs 2020/12/30
-21%(0.79倍)
2022/12/30 vs 2021/12/30
-25%(0.75倍)
2023/12/29 vs 2022/12/30
30%(1.3倍)
2024/03/18 vs 2023/12/29
17%(1.17倍)
過去安値
1,834円(2023/04/26)
102%(2.02倍)
3,710円(3/18)