エイトレッドの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 1,466 | 1,474 | 1,462 | 1,468 | +2 | +0.1% | 5,400 |
| 2024/05/16 | 1,485 | 1,492 | 1,465 | 1,466 | -19 | -1.3% | 10,800 |
| 2024/05/15 | 1,506 | 1,506 | 1,485 | 1,485 | -21 | -1.4% | 3,300 |
| 2024/05/14 | 1,510 | 1,510 | 1,500 | 1,506 | -4 | -0.3% | 2,900 |
| 2024/05/13 | 1,493 | 1,510 | 1,485 | 1,510 | +20 | +1.3% | 4,500 |
| 2024/05/10 | 1,520 | 1,520 | 1,485 | 1,490 | -30 | -2% | 8,600 |
| 2024/05/09 | 1,505 | 1,525 | 1,496 | 1,520 | +13 | +0.9% | 9,500 |
| 2024/05/08 | 1,515 | 1,541 | 1,502 | 1,507 | -1 | -0.1% | 29,200 |
| 2024/05/07 | 1,480 | 1,514 | 1,466 | 1,508 | +46 | +3.1% | 43,200 |
| 2024/05/02 | 1,411 | 1,473 | 1,407 | 1,462 | +52 | +3.7% | 52,400 |
| 2024/05/01 | 1,401 | 1,413 | 1,401 | 1,410 | +9 | +0.6% | 5,300 |
| 2024/04/30 | 1,409 | 1,417 | 1,399 | 1,401 | ±0 | ±0% | 12,900 |
| 2024/04/26 | 1,429 | 1,433 | 1,401 | 1,401 | +22 | +1.6% | 78,700 |
| 2024/04/25 | 1,381 | 1,412 | 1,371 | 1,379 | -7 | -0.5% | 21,700 |
| 2024/04/24 | 1,375 | 1,389 | 1,372 | 1,386 | +13 | +0.9% | 13,200 |
| 2024/04/23 | 1,364 | 1,375 | 1,364 | 1,373 | -2 | -0.1% | 7,800 |
| 2024/04/22 | 1,377 | 1,377 | 1,358 | 1,375 | +15 | +1.1% | 8,800 |
| 2024/04/19 | 1,380 | 1,384 | 1,350 | 1,360 | -27 | -1.9% | 24,900 |
| 2024/04/18 | 1,374 | 1,392 | 1,374 | 1,387 | +13 | +0.9% | 6,800 |
| 2024/04/17 | 1,385 | 1,386 | 1,372 | 1,374 | -11 | -0.8% | 12,300 |
| 2024/04/16 | 1,400 | 1,400 | 1,385 | 1,385 | -15 | -1.1% | 14,100 |
| 2024/04/15 | 1,405 | 1,411 | 1,400 | 1,400 | -5 | -0.4% | 12,900 |
| 2024/04/12 | 1,416 | 1,416 | 1,402 | 1,405 | -11 | -0.8% | 8,800 |
| 2024/04/11 | 1,412 | 1,416 | 1,410 | 1,416 | ±0 | ±0% | 3,900 |
| 2024/04/10 | 1,430 | 1,430 | 1,414 | 1,416 | -14 | -1% | 3,700 |
| 2024/04/09 | 1,421 | 1,430 | 1,421 | 1,430 | +10 | +0.7% | 6,100 |
| 2024/04/08 | 1,435 | 1,435 | 1,420 | 1,420 | -3 | -0.2% | 8,000 |
| 2024/04/05 | 1,412 | 1,423 | 1,410 | 1,423 | +6 | +0.4% | 5,800 |
| 2024/04/04 | 1,416 | 1,418 | 1,411 | 1,417 | +1 | +0.1% | 5,600 |
| 2024/04/03 | 1,412 | 1,424 | 1,408 | 1,416 | -2 | -0.1% | 6,900 |
| 2024/04/02 | 1,432 | 1,432 | 1,415 | 1,418 | -10 | -0.7% | 6,500 |
| 2024/04/01 | 1,423 | 1,434 | 1,423 | 1,428 | ±0 | ±0% | 5,300 |
| 2024/03/29 | 1,414 | 1,432 | 1,412 | 1,428 | +9 | +0.6% | 6,500 |
| 2024/03/28 | 1,419 | 1,427 | 1,412 | 1,419 | -26 | -1.8% | 19,600 |
| 2024/03/27 | 1,465 | 1,466 | 1,445 | 1,445 | -18 | -1.2% | 27,500 |
| 2024/03/26 | 1,461 | 1,463 | 1,457 | 1,463 | +6 | +0.4% | 5,100 |
| 2024/03/25 | 1,459 | 1,467 | 1,453 | 1,457 | +4 | +0.3% | 7,500 |
| 2024/03/22 | 1,467 | 1,467 | 1,453 | 1,453 | -13 | -0.9% | 8,700 |
| 2024/03/21 | 1,460 | 1,466 | 1,456 | 1,466 | +14 | +1% | 10,100 |
| 2024/03/19 | 1,449 | 1,452 | 1,437 | 1,452 | +4 | +0.3% | 8,700 |
| 2024/03/18 | 1,436 | 1,448 | 1,429 | 1,448 | +13 | +0.9% | 18,100 |
| 2024/03/15 | 1,438 | 1,438 | 1,425 | 1,435 | +10 | +0.7% | 5,300 |
| 2024/03/14 | 1,437 | 1,439 | 1,417 | 1,425 | -7 | -0.5% | 17,200 |
| 2024/03/13 | 1,420 | 1,433 | 1,420 | 1,432 | +10 | +0.7% | 8,700 |
| 2024/03/12 | 1,422 | 1,431 | 1,406 | 1,422 | +14 | +1% | 8,600 |
| 2024/03/11 | 1,420 | 1,420 | 1,401 | 1,408 | -24 | -1.7% | 23,900 |
| 2024/03/08 | 1,410 | 1,437 | 1,403 | 1,432 | +13 | +0.9% | 18,500 |
| 2024/03/07 | 1,442 | 1,442 | 1,409 | 1,419 | -23 | -1.6% | 14,400 |
| 2024/03/06 | 1,423 | 1,445 | 1,423 | 1,442 | +10 | +0.7% | 7,500 |
| 2024/03/05 | 1,429 | 1,441 | 1,406 | 1,432 | +3 | +0.2% | 23,900 |
1～
50
件表示中 / 1807件
類似銘柄と比較する
現在ご覧いただいている「エイトレッド」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 |
|---|---|---|---|---|---|---|---|---|
| エイトレッド | 146,800円 | +12.0% | +11.1% | 2.18% | 14.02倍 | 2.41倍 |
|
ソフトクリエイトＨＤ傘下。ワークフローソフト専業。パッケージと中小向けにクラウド展開 |
| 日プロセス | 107,100円 | +5.6% | +3.4% | 3.55% | 14.39倍 | 1.01倍 |
|
独立系システム開発会社。組み込み系、発電所向けの制御系が柱。自動車関連の開発が拡大 |
| 環境フレン | 4,000円 | 0.0% | +77.5% | 0.00% | 37.74倍 | 3.65倍 |
|
ＩＴ関連やビルメンテ、太陽光発電所の開発などを展開。リユース会社２３年買収で業容急拡大 |
| ジェノバ | 75,800円 | +5.6% | +4.1% | 0.66% | 23.02倍 | 3.17倍 |
|
高精度な位置情報配信サービス展開。測量分野など中心。日立産機システムと資本提携。好財務 |
| ＪＤＳＣ | 81,000円 | +673.6% | +316.7% | 0.00% | 107.57倍 | 3.08倍 |
|
需要予測やデータ基盤の構築などＡＩソリューションを提供。同じ産業内の複数企業に横展開 |
市場注目の銘柄
チャート関連のコラム
