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 |
|---|---|---|---|---|---|---|---|
| 2025/08/18 | 1,500 | 1,508 | 1,500 | 1,508 | +8 | +0.5% | 6,200 |
| 2025/08/15 | 1,495 | 1,500 | 1,492 | 1,500 | +8 | +0.5% | 10,200 |
| 2025/08/14 | 1,494 | 1,494 | 1,485 | 1,492 | +12 | +0.8% | 4,000 |
| 2025/08/13 | 1,497 | 1,497 | 1,480 | 1,480 | -16 | -1.1% | 6,800 |
| 2025/08/12 | 1,490 | 1,500 | 1,490 | 1,496 | +6 | +0.4% | 11,500 |
| 2025/08/08 | 1,499 | 1,499 | 1,488 | 1,490 | -5 | -0.3% | 7,400 |
| 2025/08/07 | 1,498 | 1,500 | 1,492 | 1,495 | +2 | +0.1% | 6,700 |
| 2025/08/06 | 1,476 | 1,497 | 1,476 | 1,493 | +21 | +1.4% | 8,600 |
| 2025/08/05 | 1,466 | 1,480 | 1,463 | 1,472 | +12 | +0.8% | 5,600 |
| 2025/08/04 | 1,457 | 1,469 | 1,450 | 1,460 | -19 | -1.3% | 13,800 |
| 2025/08/01 | 1,469 | 1,483 | 1,467 | 1,479 | +13 | +0.9% | 8,700 |
| 2025/07/31 | 1,464 | 1,468 | 1,457 | 1,466 | +2 | +0.1% | 5,300 |
| 2025/07/30 | 1,461 | 1,468 | 1,460 | 1,464 | +3 | +0.2% | 5,800 |
| 2025/07/29 | 1,468 | 1,470 | 1,460 | 1,461 | -2 | -0.1% | 3,200 |
| 2025/07/28 | 1,464 | 1,469 | 1,457 | 1,463 | +8 | +0.5% | 12,800 |
| 2025/07/25 | 1,448 | 1,465 | 1,441 | 1,455 | -41 | -2.7% | 29,300 |
| 2025/07/24 | 1,478 | 1,497 | 1,464 | 1,496 | +43 | +3% | 29,100 |
| 2025/07/23 | 1,460 | 1,470 | 1,453 | 1,453 | -2 | -0.1% | 11,300 |
| 2025/07/22 | 1,441 | 1,462 | 1,437 | 1,455 | +20 | +1.4% | 11,800 |
| 2025/07/18 | 1,432 | 1,440 | 1,430 | 1,435 | +3 | +0.2% | 5,700 |
| 2025/07/17 | 1,435 | 1,436 | 1,421 | 1,432 | +6 | +0.4% | 7,500 |
| 2025/07/16 | 1,432 | 1,432 | 1,415 | 1,426 | +9 | +0.6% | 15,700 |
| 2025/07/15 | 1,423 | 1,434 | 1,417 | 1,417 | -4 | -0.3% | 7,300 |
| 2025/07/14 | 1,426 | 1,427 | 1,419 | 1,421 | ±0 | ±0% | 4,500 |
| 2025/07/11 | 1,416 | 1,425 | 1,416 | 1,421 | +5 | +0.4% | 2,500 |
| 2025/07/10 | 1,420 | 1,434 | 1,416 | 1,416 | +2 | +0.1% | 12,700 |
| 2025/07/09 | 1,403 | 1,420 | 1,403 | 1,414 | +8 | +0.6% | 6,700 |
| 2025/07/08 | 1,404 | 1,408 | 1,403 | 1,406 | +2 | +0.1% | 2,000 |
| 2025/07/07 | 1,406 | 1,406 | 1,401 | 1,404 | -2 | -0.1% | 2,900 |
| 2025/07/04 | 1,400 | 1,406 | 1,400 | 1,406 | +2 | +0.1% | 11,700 |
| 2025/07/03 | 1,407 | 1,410 | 1,401 | 1,404 | -6 | -0.4% | 4,500 |
| 2025/07/02 | 1,408 | 1,410 | 1,404 | 1,410 | +5 | +0.4% | 2,600 |
| 2025/07/01 | 1,407 | 1,409 | 1,404 | 1,405 | -6 | -0.4% | 2,900 |
| 2025/06/30 | 1,410 | 1,411 | 1,405 | 1,411 | +1 | +0.1% | 4,100 |
| 2025/06/27 | 1,412 | 1,418 | 1,406 | 1,410 | -1 | -0.1% | 3,200 |
| 2025/06/26 | 1,404 | 1,411 | 1,401 | 1,411 | +8 | +0.6% | 3,400 |
| 2025/06/25 | 1,404 | 1,410 | 1,402 | 1,403 | -1 | -0.1% | 4,100 |
| 2025/06/24 | 1,409 | 1,410 | 1,401 | 1,404 | -5 | -0.4% | 2,600 |
| 2025/06/23 | 1,403 | 1,409 | 1,398 | 1,409 | +1 | +0.1% | 8,900 |
| 2025/06/20 | 1,409 | 1,409 | 1,400 | 1,408 | +1 | +0.1% | 3,100 |
| 2025/06/19 | 1,405 | 1,408 | 1,400 | 1,407 | +2 | +0.1% | 3,800 |
| 2025/06/18 | 1,407 | 1,408 | 1,396 | 1,405 | +2 | +0.1% | 3,900 |
| 2025/06/17 | 1,394 | 1,403 | 1,393 | 1,403 | +5 | +0.4% | 6,200 |
| 2025/06/16 | 1,394 | 1,401 | 1,391 | 1,398 | -3 | -0.2% | 6,700 |
| 2025/06/13 | 1,417 | 1,419 | 1,391 | 1,401 | -17 | -1.2% | 16,800 |
| 2025/06/12 | 1,419 | 1,420 | 1,412 | 1,418 | +7 | +0.5% | 3,900 |
| 2025/06/11 | 1,407 | 1,411 | 1,401 | 1,411 | +8 | +0.6% | 5,500 |
| 2025/06/10 | 1,409 | 1,411 | 1,399 | 1,403 | -2 | -0.1% | 4,200 |
| 2025/06/09 | 1,407 | 1,407 | 1,400 | 1,405 | +4 | +0.3% | 4,100 |
| 2025/06/06 | 1,402 | 1,406 | 1,398 | 1,401 | -2 | -0.1% | 4,000 |
1～
50
件表示中 / 2114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 | 150,800円 | +12.8% | +10.4% | 2.25% | 14.40倍 | 2.23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 |
| ソルクシーズ | 42,400円 | +6.0% | +24.7% | 3.07% | 12.15倍 | 1.41倍 |
|
ＳＢＩ社が筆頭株主のＳＩ会社。信販、証券など金融業界が主顧客。クラウド事業を本格推進 |
| エックスネット | 137,000円 | +5.7% | +3.7% | 3.28% | 13.01倍 | 1.96倍 |
|
地銀などに資産運用、融資システムサービスを提供。２４年５月にＮＴＴデータとの親子関係解消 |
| ＲＫＢ毎日Ｈ | - | +25.4% | -19.8% | - | - | - |
|
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 |
| イマジニア | 102,300円 | +3.3% | -12.3% | 4.89% | 18.61倍 | 0.82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 |
市場注目の銘柄
チャート関連のコラム
