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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 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 |
| 2025/06/05 | 1,397 | 1,403 | 1,397 | 1,403 | +6 | +0.4% | 2,600 |
| 2025/06/04 | 1,401 | 1,416 | 1,396 | 1,397 | -4 | -0.3% | 11,300 |
| 2025/06/03 | 1,396 | 1,403 | 1,394 | 1,401 | +5 | +0.4% | 4,000 |
| 2025/06/02 | 1,398 | 1,404 | 1,395 | 1,396 | -2 | -0.1% | 5,600 |
| 2025/05/30 | 1,395 | 1,403 | 1,395 | 1,398 | ±0 | ±0% | 4,300 |
| 2025/05/29 | 1,395 | 1,399 | 1,391 | 1,398 | +5 | +0.4% | 4,200 |
| 2025/05/28 | 1,399 | 1,400 | 1,390 | 1,393 | -5 | -0.4% | 10,700 |
| 2025/05/27 | 1,397 | 1,399 | 1,390 | 1,398 | ±0 | ±0% | 6,600 |
| 2025/05/26 | 1,393 | 1,399 | 1,393 | 1,398 | +5 | +0.4% | 3,400 |
| 2025/05/23 | 1,398 | 1,401 | 1,391 | 1,393 | -2 | -0.1% | 5,000 |
| 2025/05/22 | 1,398 | 1,400 | 1,391 | 1,395 | +4 | +0.3% | 3,700 |
| 2025/05/21 | 1,397 | 1,398 | 1,389 | 1,391 | -6 | -0.4% | 3,100 |
| 2025/05/20 | 1,402 | 1,402 | 1,390 | 1,397 | -3 | -0.2% | 4,900 |
| 2025/05/19 | 1,391 | 1,404 | 1,391 | 1,400 | +9 | +0.6% | 5,700 |
| 2025/05/16 | 1,397 | 1,397 | 1,385 | 1,391 | +1 | +0.1% | 4,100 |
| 2025/05/15 | 1,388 | 1,396 | 1,386 | 1,390 | +4 | +0.3% | 4,100 |
| 2025/05/14 | 1,392 | 1,392 | 1,383 | 1,386 | -7 | -0.5% | 7,300 |
| 2025/05/13 | 1,405 | 1,405 | 1,391 | 1,393 | -7 | -0.5% | 6,500 |
| 2025/05/12 | 1,400 | 1,414 | 1,395 | 1,400 | -4 | -0.3% | 3,700 |
| 2025/05/09 | 1,413 | 1,413 | 1,402 | 1,404 | +2 | +0.1% | 1,900 |
| 2025/05/08 | 1,398 | 1,412 | 1,382 | 1,402 | +6 | +0.4% | 5,800 |
| 2025/05/07 | 1,381 | 1,405 | 1,381 | 1,396 | +1 | +0.1% | 9,000 |
| 2025/05/02 | 1,397 | 1,401 | 1,390 | 1,395 | -4 | -0.3% | 4,400 |
| 2025/05/01 | 1,400 | 1,429 | 1,392 | 1,399 | -41 | -2.8% | 18,300 |
| 2025/04/30 | 1,418 | 1,440 | 1,408 | 1,440 | +33 | +2.3% | 14,600 |
| 2025/04/28 | 1,406 | 1,417 | 1,406 | 1,407 | +1 | +0.1% | 2,800 |
| 2025/04/25 | 1,401 | 1,414 | 1,401 | 1,406 | +5 | +0.4% | 4,800 |
| 2025/04/24 | 1,400 | 1,405 | 1,396 | 1,401 | +2 | +0.1% | 4,500 |
| 2025/04/23 | 1,396 | 1,400 | 1,394 | 1,399 | ±0 | ±0% | 2,800 |
| 2025/04/22 | 1,394 | 1,400 | 1,393 | 1,399 | +4 | +0.3% | 5,500 |
1～
50
件表示中 / 2084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 | 140,400円 | +12.8% | +10.4% | 2.42% | 13.41倍 | 2.08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 |
| くふうＣ | 17,700円 | -9.9% | -39.9% | 0.00% | 105.99倍 | 1.02倍 |
|
２１年１０月、旧くふうカンパニーとロコガイドが経営統合。結婚、不動産、生活領域のメディア運営 |
| イーソル | 52,800円 | +6.7% | -18.7% | 1.04% | 14.74倍 | 2.01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 |
| うるる | 151,200円 | +15.1% | +1.2% | 0.73% | 20.92倍 | 3.46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 |
| Ｊストリーム | 37,100円 | +2.9% | +0.1% | 3.77% | 16.89倍 | 0.87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 |
市場注目の銘柄
チャート関連のコラム
