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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 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 |
| 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 |
1～
50
件表示中 / 1795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 | 140,100円 | +12.0% | +11.1% | 2.28% | 13.38倍 | 2.30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 |
| トリプルアイス | 147,200円 | +72.4% | - | 0.00% | - | 16.44倍 |
|
独自開発のＡＩ顔認証基盤「ＡＩＺＥ」展開。ＳＩ受託と２本柱。画像処理サーバー会社を買収 |
| Ｊストリーム | 38,100円 | -8.2% | -67.6% | 4.20% | 43.25倍 | 0.92倍 |
|
ネットによる動画ライブ中継やオンデマンド放送の配信インフラ提供。映像制作等も手がける |
| イマジニア | 98,200円 | -10.4% | -36.7% | 4.58% | 23.62倍 | 0.79倍 |
|
モバイルコンテンツ配信、企画を展開。スマホゲームとパッケージソフトが柱。海外注力中 |
| うるる | 150,900円 | +23.4% | +999.9% | 2.32% | 13.05倍 | 4.31倍 |
|
月額課金の入札情報サービスが柱。ＢＰＯ、写真出張撮影・販売、電話代行などの事業も展開 |
市場注目の銘柄
チャート関連のコラム
