4434 サーバーワークス

4434
2024/05/17
時価
232億円
PER 予
91.56倍
2020年以降
22.45-167.97倍
(2020-2024年)
PBR
2.18倍
2020年以降
1.35-16.17倍
(2020-2024年)
配当 予
0%
ROE 予
2.38%
ROA 予
1.41%
資料
Link
CSV,JSON

株価チャート

株価

5/17

前日 (5/16)
2,911
始値
2,872
高値
2,974
安値
2,839
終値 +1.96%
2,968
出来高 +2.04%
45,100

乖離率

株価(5日)
移動平均値
-0.3%
2,977
株価(25日)
移動平均値
+6.95%
2,775
出来高(5日)
移動平均値
-43.78%
80,220

2023/12/18~2024/05/17

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
05/172,8722,9742,8392,968+1.96%45,100232億5734万+6.95%91.562.18
05/162,9893,0352,9112,911-1.32%44,200228億1069万+4.34%89.82.14
05/153,0153,0252,9282,950-0.51%69,400231億1629万+5.06%912.17
05/143,1153,1602,8962,965-4.05%109,500232億3383万+4.99%91.462.18
05/133,1003,1602,9673,090-0.64%132,900242億1334万+8.76%95.322.27
05/103,0603,1103,0403,110+3.15%88,800243億7006万+9.08%95.942.29
05/092,9763,0552,9443,015+1.31%86,800236億2563万+5.27%93.012.22
05/082,8623,0552,8622,976+3.55%189,100233億2003万+3.05%91.82.19
05/072,7452,8742,7452,874+6.64%78,800225億2075万-1.41%88.662.11
05/022,7402,8102,6892,695-1.39%73,800211億1810万-8.43%83.141.98
05/012,6302,7982,6302,733+3.8%118,800214億1587万-8.23%84.312.01
04/302,6412,6542,5432,633-0.04%70,000206億3227万-12.52%81.221.94
04/262,5802,6962,5502,634+0.38%125,900206億4011万-13.64%81.251.94
04/252,5812,6852,5812,624+1.71%139,900205億6175万-15.22%80.951.93
04/242,5282,6092,5232,580+3.45%106,800202億1696万-17.89%79.591.9
04/232,4862,5842,4522,494+0.36%174,600195億4306万-21.77%76.941.83
04/222,2712,5292,2712,485+11.89%409,100194億7254万-23.23%76.661.83
04/192,2722,2722,1802,221-3.39%277,500174億382万-32.33%68.511.63
04/182,3092,3272,1722,299-1.33%282,800180億1503万-31.17%70.921.69
04/172,3752,4272,3242,330-1.77%178,000182億5795万-31.49%71.881.71
04/162,4722,5502,3002,372-9.33%389,700185億8707万-31.54%73.171.74
04/152,8512,9832,6162,616-17.86%438,200204億9906万-25.85%80.71.92
04/123,2803,2953,1553,185-2.9%102,900249億5776万-11.38%98.252.34
04/113,3203,3453,2803,280-1.5%43,600257億218万-9.94%101.182.41
04/103,4253,4303,2903,330-0.75%41,800260億9398万-9.71%102.722.45
04/093,3603,4253,3403,355-0.15%28,200262億8989万-9.84%103.52.47
04/083,4053,4553,3303,360+0.15%57,200263億2907万-10.26%103.652.47
04/053,2503,3703,2453,355-1.03%63,700262億8989万-11.03%103.52.47
04/043,4103,4903,3803,390+1.5%60,800265億6415万-10.84%104.582.49
04/033,3653,4303,2903,340-2.77%120,600261億7235万-12.84%103.032.45
04/023,5853,5853,4153,435-4.58%75,500269億1677万-11.08%105.962.52
04/013,6803,6803,5703,600-1.23%73,300282億971万-7.53%111.052.65
03/293,6903,7403,6103,645+1.53%63,300285億6234万-6.61%112.442.68
03/283,5353,6653,5103,590+0.7%53,200281億3135万-8.25%110.742.64
03/273,5553,6553,4953,565+0.85%51,100279億3545万-9.31%109.972.62
03/263,5853,6403,4653,535-2.62%83,700277億37万-10.55%109.052.6
03/253,6953,7353,6303,630-3.59%53,400284億4479万-8.86%111.982.67
03/223,8103,8103,7103,765-0.66%47,500295億266万-5.85%116.142.77
03/213,8103,8903,7403,790+1.34%68,600296億9856万-5.39%116.912.79
03/193,7203,7603,6453,740+0.81%64,000293億676万-6.69%115.372.75
03/183,6303,7553,6153,710+3.06%63,600290億7168万-7.46%114.452.73
03/153,6303,6453,5303,600-2.44%84,300282億971万-10.49%111.052.65
03/143,7603,8053,6253,690-3.15%106,400289億1496万-8.66%113.832.71
03/134,0154,0153,8103,810-3.42%86,200298億5528万-6.11%117.532.8
03/123,8753,9653,7803,945+0.38%104,000309億1315万-3.12%121.72.9
03/114,1454,2403,8853,930-8.28%181,800307億9560万-3.37%121.232.89
03/084,3154,4454,2254,285-2.06%137,000335億7740万+5.62%132.183.15
03/074,4704,5904,3154,375-1.46%189,200342億8264万+8.4%134.963.22
03/064,0454,4754,0004,440+6.86%365,200347億9198万+10.72%136.973.26
03/053,8804,1853,8404,155+5.86%180,200325億5871万+4.29%128.173.05
03/043,9604,0653,8753,925-2.61%150,800307億5642万-1.26%121.082.88
03/014,1304,4054,0104,030-2.42%325,500315億7921万+1.36%124.322.96
02/294,3304,3503,7304,130-0.36%831,800323億6281万+3.95%50.723.04
02/284,0904,1554,0254,145+0.97%101,300324億8035万+4.65%50.913.05
02/274,1804,2454,0104,105-2.03%143,300321億6691万+3.71%50.413.02
02/264,0204,2253,9304,190+8.55%192,000328億3297万+6.1%51.463.08
02/223,9253,9503,7753,860-0.39%111,100302億4708万-1.53%47.412.84
02/213,9753,9753,8603,875-4.2%73,000303億1651万-0.59%47.512.84
02/204,0854,1703,9654,045-1.46%119,200316億4653万+4.2%49.62.97
02/194,1954,2604,0604,105-4.65%124,700321億1594万+6.26%50.333.01
02/164,0604,3304,0504,305+7.22%129,700336億8067万+12.61%52.793.16
02/153,9504,0603,9004,015+1.77%77,000314億1182万+6.25%49.232.95
02/143,7903,9753,7403,945+2.33%56,200308億6416万+5.23%48.372.9
02/133,8503,8953,7553,855+2.53%79,600301億6004万+3.63%47.272.83
02/094,0304,0653,7503,760-6.7%127,400294億1679万+1.84%46.12.76
02/084,1104,1253,9704,030-0.25%70,900315億2917万+9.78%49.422.96
02/074,0104,1353,9554,040-2.65%82,600316億741万+11.08%49.542.96
02/064,1454,3804,0704,150-0.48%268,200324億6801万+15.25%50.893.05
02/053,8604,1853,8404,170+9.59%240,100326億2448万+17.23%51.133.06
02/023,8353,9503,7653,805+2.98%186,000297億6886万+8.4%46.662.79
02/013,6853,7853,6603,695-1.47%59,300289億826万+6.18%45.312.71
01/313,6803,7653,6403,750+0.67%64,200293億3856万+8.38%45.982.75
01/303,7453,8553,6803,725-1.59%82,900291億4297万+8.32%45.682.73
01/293,9553,9703,7553,785-3.69%110,400296億1239万+10.77%46.412.78
01/263,9104,0653,8453,930-0.88%142,900307億4681万+15.72%48.192.88
01/253,8854,0203,6603,965+0.76%282,300310億2064万+17.76%48.622.91
01/243,8803,9503,8253,935+2.61%143,100307億8593万+17.92%48.252.89
01/234,1204,1703,7753,835-6.12%364,100300億357万+15.97%47.022.81
01/224,1004,4104,0104,085+5.83%758,500319億5947万+24.47%50.093
01/193,4804,1203,3803,860+11.4%914,100301億9916万+18.62%47.332.83
01/183,3003,5003,2653,465+4.68%41,500271億883万+7.14%42.492.54
01/173,4253,5153,3103,310-5.29%52,800258億9617万+2.48%40.592.43
01/163,6103,6103,4253,495-1.55%63,200273億4354万+8.17%42.862.56
01/153,3903,5853,3003,550+14.15%201,300277億7384万+9.91%43.532.61
01/123,1903,1903,0653,110-2.81%29,000243億3144万-3.54%38.132.28
01/113,3503,3503,1803,200-2.44%16,500250億3557万-1.23%39.242.35
01/103,2253,2853,2253,280+2.02%12,300256億6146万+0.83%40.222.41
01/093,1453,2403,1453,215+2.23%12,500251億5292万-1.5%39.422.36
01/053,2303,2303,1203,145-3.08%19,300246億527万-4%38.562.31
01/043,1703,2653,1353,245+2.37%16,700253億8763万-1.34%39.792.38
2023
12/293,1353,1703,0803,170+0.63%17,200248億86万-4%38.872.33
12/283,0203,1703,0203,150+3.62%25,500246億4439万-4.95%38.622.31
12/272,9903,0602,9523,040+1%39,500237億8379万-8.41%37.282.23
12/263,0203,1152,9443,010-1.15%61,800235億4908万-9.69%36.912.21
12/253,1803,2203,0353,045-4.55%29,700238億2291万-9.08%37.342.23
12/223,2503,2803,1803,190-1.24%19,300249億5733万-5.17%39.122.34
12/213,1553,2453,1353,230+1.25%16,100252億7028万-4.27%39.612.37
12/203,2553,2803,1903,190-2%14,900249億5733万-5.62%39.122.34
12/193,1653,2653,1053,255+1.56%22,000254億6587万-3.76%39.912.39
12/183,1603,2403,1253,205+0.16%19,100250億7469万-5.21%39.32.35

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+17.21%
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+31.26%
7/22
-24.22%
4/25
2024年
2月期
4,410
1/22
1,834
4/26
914,100
1/19
345億215万142億1993万+49.5%
6/12
-18.68%
4/26
最新2,968
2024/5/17
45,100232億5734万+6.95%
2,775

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)
2024/05/17 vs 2023/12/29
-6%(0.94倍)
過去安値
1,834円(2023/04/26)
62%(1.62倍)
2,968円(5/17)