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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,398 | 1,400 | 1,340 | 1,369 | -33 | -2.4% | 22,900 |
| 2025/04/03 | 1,400 | 1,419 | 1,400 | 1,402 | -17 | -1.2% | 13,400 |
| 2025/04/02 | 1,419 | 1,419 | 1,412 | 1,419 | +1 | +0.1% | 2,600 |
| 2025/04/01 | 1,431 | 1,438 | 1,416 | 1,418 | -14 | -1% | 4,800 |
| 2025/03/31 | 1,449 | 1,449 | 1,427 | 1,432 | -21 | -1.4% | 6,200 |
| 2025/03/28 | 1,450 | 1,475 | 1,443 | 1,453 | -47 | -3.1% | 15,300 |
| 2025/03/27 | 1,485 | 1,500 | 1,485 | 1,500 | +10 | +0.7% | 13,300 |
| 2025/03/26 | 1,490 | 1,490 | 1,483 | 1,490 | +2 | +0.1% | 9,500 |
| 2025/03/25 | 1,488 | 1,491 | 1,481 | 1,488 | +5 | +0.3% | 4,100 |
| 2025/03/24 | 1,489 | 1,493 | 1,481 | 1,483 | ±0 | ±0% | 3,600 |
| 2025/03/21 | 1,465 | 1,483 | 1,465 | 1,483 | +19 | +1.3% | 10,000 |
| 2025/03/19 | 1,458 | 1,465 | 1,440 | 1,464 | +6 | +0.4% | 11,300 |
| 2025/03/18 | 1,426 | 1,459 | 1,426 | 1,458 | +32 | +2.2% | 20,200 |
| 2025/03/17 | 1,425 | 1,427 | 1,421 | 1,426 | +10 | +0.7% | 4,600 |
| 2025/03/14 | 1,414 | 1,423 | 1,414 | 1,416 | -5 | -0.4% | 2,200 |
| 2025/03/13 | 1,430 | 1,431 | 1,419 | 1,421 | -9 | -0.6% | 3,900 |
| 2025/03/12 | 1,400 | 1,430 | 1,400 | 1,430 | +29 | +2.1% | 21,400 |
| 2025/03/11 | 1,400 | 1,405 | 1,398 | 1,401 | -2 | -0.1% | 5,400 |
| 2025/03/10 | 1,401 | 1,405 | 1,399 | 1,403 | +2 | +0.1% | 7,400 |
| 2025/03/07 | 1,402 | 1,414 | 1,396 | 1,401 | -2 | -0.1% | 29,500 |
| 2025/03/06 | 1,402 | 1,404 | 1,400 | 1,403 | +2 | +0.1% | 12,700 |
| 2025/03/05 | 1,404 | 1,404 | 1,395 | 1,401 | +1 | +0.1% | 14,400 |
| 2025/03/04 | 1,404 | 1,404 | 1,393 | 1,400 | -1 | -0.1% | 10,800 |
| 2025/03/03 | 1,402 | 1,402 | 1,391 | 1,401 | +4 | +0.3% | 9,700 |
| 2025/02/28 | 1,393 | 1,399 | 1,385 | 1,397 | +1 | +0.1% | 14,700 |
| 2025/02/27 | 1,391 | 1,400 | 1,391 | 1,396 | +5 | +0.4% | 6,100 |
| 2025/02/26 | 1,394 | 1,396 | 1,390 | 1,391 | -2 | -0.1% | 8,900 |
| 2025/02/25 | 1,394 | 1,400 | 1,392 | 1,393 | -1 | -0.1% | 7,600 |
| 2025/02/21 | 1,396 | 1,407 | 1,394 | 1,394 | -1 | -0.1% | 10,300 |
| 2025/02/20 | 1,408 | 1,410 | 1,395 | 1,395 | -5 | -0.4% | 11,100 |
| 2025/02/19 | 1,400 | 1,404 | 1,399 | 1,400 | +1 | +0.1% | 3,400 |
| 2025/02/18 | 1,406 | 1,407 | 1,395 | 1,399 | ±0 | ±0% | 6,400 |
| 2025/02/17 | 1,400 | 1,407 | 1,399 | 1,399 | +1 | +0.1% | 10,800 |
| 2025/02/14 | 1,415 | 1,415 | 1,398 | 1,398 | -1 | -0.1% | 10,300 |
| 2025/02/13 | 1,397 | 1,399 | 1,394 | 1,399 | +6 | +0.4% | 6,100 |
| 2025/02/12 | 1,393 | 1,401 | 1,393 | 1,393 | ±0 | ±0% | 6,000 |
| 2025/02/10 | 1,397 | 1,398 | 1,393 | 1,393 | ±0 | ±0% | 8,300 |
| 2025/02/07 | 1,396 | 1,398 | 1,393 | 1,393 | -3 | -0.2% | 5,700 |
| 2025/02/06 | 1,396 | 1,399 | 1,395 | 1,396 | +1 | +0.1% | 3,900 |
| 2025/02/05 | 1,400 | 1,400 | 1,393 | 1,395 | +4 | +0.3% | 3,500 |
| 2025/02/04 | 1,410 | 1,410 | 1,391 | 1,391 | ±0 | ±0% | 6,200 |
| 2025/02/03 | 1,393 | 1,401 | 1,391 | 1,391 | -4 | -0.3% | 7,900 |
| 2025/01/31 | 1,397 | 1,400 | 1,391 | 1,395 | +5 | +0.4% | 10,000 |
| 2025/01/30 | 1,400 | 1,408 | 1,390 | 1,390 | -11 | -0.8% | 75,400 |
| 2025/01/29 | 1,408 | 1,410 | 1,400 | 1,401 | +2 | +0.1% | 9,200 |
| 2025/01/28 | 1,404 | 1,414 | 1,399 | 1,399 | -6 | -0.4% | 22,000 |
| 2025/01/27 | 1,414 | 1,414 | 1,395 | 1,405 | +5 | +0.4% | 48,000 |
| 2025/01/24 | 1,425 | 1,430 | 1,395 | 1,400 | -132 | -8.6% | 165,200 |
| 2025/01/23 | 1,509 | 1,535 | 1,504 | 1,532 | +23 | +1.5% | 48,900 |
| 2025/01/22 | 1,495 | 1,509 | 1,493 | 1,509 | +17 | +1.1% | 16,500 |
1～
50
件表示中 / 2023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 | 136,900円 | +12.0% | +11.1% | 2.34% | 13.07倍 | 2.13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 |
| グリッド | 217,800円 | +33.2% | +19.2% | 0.00% | 38.20倍 | 2.81倍 |
|
ＡＩ活用の計画最適化システムを電力、物流、都市交通分野で展開。保守運用サポートも提供 |
| ＪＤＳＣ | 74,400円 | +27.6% | - | 0.00% | 51.03倍 | 2.73倍 |
|
需要予測やデータ基盤構築などＡＩソリューションを提供。２３年秋にＤＭ発送代行会社を買収 |
| イーソル | 50,700円 | +6.7% | -18.7% | 1.08% | 14.14倍 | 1.93倍 |
|
組み込み機器に特化したＯＳの開発販売が主力。自動車やＡＶ機器など顧客は多分野にわたる |
| ＲＫＢ毎日Ｈ | 452,500円 | +1.1% | -3.8% | 1.66% | 14.38倍 | 0.26倍 |
|
九州北部地盤でラジオ・テレビ兼営。ＴＢＳ系列。毎日放送・毎日新聞色。独自番組に定評 |
市場注目の銘柄
チャート関連のコラム
