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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 1,431 | 1,447 | 1,429 | 1,429 | -2 | -0.1% | 12,300 |
| 2024/03/01 | 1,457 | 1,457 | 1,427 | 1,431 | -19 | -1.3% | 9,600 |
| 2024/02/29 | 1,460 | 1,474 | 1,450 | 1,450 | -25 | -1.7% | 5,600 |
| 2024/02/28 | 1,441 | 1,480 | 1,441 | 1,475 | +34 | +2.4% | 21,000 |
| 2024/02/27 | 1,445 | 1,448 | 1,439 | 1,441 | -1 | -0.1% | 12,100 |
| 2024/02/26 | 1,422 | 1,442 | 1,422 | 1,442 | +10 | +0.7% | 9,400 |
| 2024/02/22 | 1,435 | 1,435 | 1,421 | 1,432 | +9 | +0.6% | 7,300 |
| 2024/02/21 | 1,434 | 1,434 | 1,418 | 1,423 | -20 | -1.4% | 9,500 |
| 2024/02/20 | 1,428 | 1,444 | 1,428 | 1,443 | +17 | +1.2% | 14,900 |
| 2024/02/19 | 1,403 | 1,426 | 1,403 | 1,426 | +29 | +2.1% | 12,800 |
| 2024/02/16 | 1,395 | 1,401 | 1,393 | 1,397 | +4 | +0.3% | 6,700 |
| 2024/02/15 | 1,396 | 1,403 | 1,393 | 1,393 | ±0 | ±0% | 17,600 |
| 2024/02/14 | 1,406 | 1,407 | 1,392 | 1,393 | -19 | -1.3% | 17,600 |
| 2024/02/13 | 1,419 | 1,419 | 1,406 | 1,412 | +10 | +0.7% | 6,000 |
| 2024/02/09 | 1,410 | 1,418 | 1,402 | 1,402 | -12 | -0.8% | 7,600 |
| 2024/02/08 | 1,415 | 1,424 | 1,404 | 1,414 | -2 | -0.1% | 12,900 |
| 2024/02/07 | 1,430 | 1,430 | 1,414 | 1,416 | -13 | -0.9% | 8,900 |
| 2024/02/06 | 1,432 | 1,441 | 1,425 | 1,429 | -3 | -0.2% | 13,000 |
| 2024/02/05 | 1,410 | 1,432 | 1,406 | 1,432 | +26 | +1.8% | 14,800 |
| 2024/02/02 | 1,407 | 1,414 | 1,405 | 1,406 | -3 | -0.2% | 10,800 |
| 2024/02/01 | 1,411 | 1,419 | 1,401 | 1,409 | +5 | +0.4% | 7,800 |
| 2024/01/31 | 1,407 | 1,412 | 1,396 | 1,404 | -5 | -0.4% | 17,800 |
| 2024/01/30 | 1,408 | 1,423 | 1,406 | 1,409 | +1 | +0.1% | 40,800 |
| 2024/01/29 | 1,398 | 1,445 | 1,398 | 1,408 | +13 | +0.9% | 31,400 |
| 2024/01/26 | 1,400 | 1,404 | 1,375 | 1,395 | -35 | -2.4% | 70,300 |
| 2024/01/25 | 1,424 | 1,441 | 1,413 | 1,430 | +12 | +0.8% | 87,300 |
| 2024/01/24 | 1,412 | 1,428 | 1,412 | 1,418 | +9 | +0.6% | 24,500 |
| 2024/01/23 | 1,408 | 1,425 | 1,407 | 1,409 | +3 | +0.2% | 25,100 |
| 2024/01/22 | 1,396 | 1,413 | 1,395 | 1,406 | +19 | +1.4% | 22,200 |
| 2024/01/19 | 1,370 | 1,388 | 1,370 | 1,387 | +17 | +1.2% | 21,500 |
| 2024/01/18 | 1,383 | 1,392 | 1,362 | 1,370 | -13 | -0.9% | 37,700 |
| 2024/01/17 | 1,396 | 1,410 | 1,377 | 1,383 | -12 | -0.9% | 35,200 |
| 2024/01/16 | 1,417 | 1,423 | 1,391 | 1,395 | -30 | -2.1% | 38,600 |
| 2024/01/15 | 1,415 | 1,425 | 1,414 | 1,425 | +11 | +0.8% | 12,500 |
| 2024/01/12 | 1,445 | 1,445 | 1,412 | 1,414 | -15 | -1% | 13,400 |
| 2024/01/11 | 1,445 | 1,447 | 1,425 | 1,429 | -12 | -0.8% | 24,000 |
| 2024/01/10 | 1,439 | 1,446 | 1,432 | 1,441 | +1 | +0.1% | 19,300 |
| 2024/01/09 | 1,431 | 1,440 | 1,429 | 1,440 | +19 | +1.3% | 24,100 |
| 2024/01/05 | 1,428 | 1,431 | 1,415 | 1,421 | ±0 | ±0% | 16,900 |
| 2024/01/04 | 1,434 | 1,434 | 1,401 | 1,421 | -15 | -1% | 35,400 |
| 2023/12/29 | 1,435 | 1,447 | 1,428 | 1,436 | +6 | +0.4% | 21,200 |
| 2023/12/28 | 1,385 | 1,430 | 1,385 | 1,430 | +46 | +3.3% | 22,400 |
| 2023/12/27 | 1,381 | 1,385 | 1,370 | 1,384 | -1 | -0.1% | 22,500 |
| 2023/12/26 | 1,380 | 1,393 | 1,380 | 1,385 | +5 | +0.4% | 15,000 |
| 2023/12/25 | 1,375 | 1,394 | 1,375 | 1,380 | +18 | +1.3% | 14,400 |
| 2023/12/22 | 1,381 | 1,388 | 1,353 | 1,362 | -19 | -1.4% | 56,900 |
| 2023/12/21 | 1,375 | 1,387 | 1,375 | 1,381 | -13 | -0.9% | 16,700 |
| 2023/12/20 | 1,390 | 1,405 | 1,386 | 1,394 | +9 | +0.6% | 19,700 |
| 2023/12/19 | 1,384 | 1,391 | 1,374 | 1,385 | ±0 | ±0% | 17,800 |
| 2023/12/18 | 1,379 | 1,385 | 1,363 | 1,385 | +4 | +0.3% | 18,800 |
51～
100
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
