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 |
|---|---|---|---|---|---|---|---|
| 2023/01/04 | 1,441 | 1,482 | 1,441 | 1,461 | +21 | +1.5% | 21,900 |
| 2022/12/30 | 1,446 | 1,452 | 1,433 | 1,440 | +22 | +1.6% | 22,100 |
| 2022/12/29 | 1,419 | 1,437 | 1,414 | 1,418 | -5 | -0.4% | 9,000 |
| 2022/12/28 | 1,383 | 1,433 | 1,381 | 1,423 | +34 | +2.4% | 29,100 |
| 2022/12/27 | 1,364 | 1,403 | 1,364 | 1,389 | +24 | +1.8% | 32,600 |
| 2022/12/26 | 1,338 | 1,365 | 1,334 | 1,365 | +35 | +2.6% | 17,000 |
| 2022/12/23 | 1,352 | 1,352 | 1,325 | 1,330 | -27 | -2% | 19,300 |
| 2022/12/22 | 1,365 | 1,375 | 1,349 | 1,357 | -8 | -0.6% | 14,500 |
| 2022/12/21 | 1,368 | 1,376 | 1,353 | 1,365 | -3 | -0.2% | 20,300 |
| 2022/12/20 | 1,415 | 1,415 | 1,351 | 1,368 | -41 | -2.9% | 36,000 |
| 2022/12/19 | 1,420 | 1,432 | 1,406 | 1,409 | -11 | -0.8% | 11,800 |
| 2022/12/16 | 1,441 | 1,449 | 1,420 | 1,420 | -21 | -1.5% | 15,000 |
| 2022/12/15 | 1,444 | 1,446 | 1,440 | 1,441 | -2 | -0.1% | 9,700 |
| 2022/12/14 | 1,448 | 1,450 | 1,435 | 1,443 | -7 | -0.5% | 16,700 |
| 2022/12/13 | 1,461 | 1,468 | 1,450 | 1,450 | -11 | -0.8% | 15,800 |
| 2022/12/12 | 1,477 | 1,479 | 1,461 | 1,461 | -25 | -1.7% | 10,800 |
| 2022/12/09 | 1,460 | 1,493 | 1,460 | 1,486 | +24 | +1.6% | 14,400 |
| 2022/12/08 | 1,474 | 1,474 | 1,448 | 1,462 | -13 | -0.9% | 20,300 |
| 2022/12/07 | 1,471 | 1,486 | 1,460 | 1,475 | +4 | +0.3% | 11,800 |
| 2022/12/06 | 1,484 | 1,484 | 1,461 | 1,471 | -10 | -0.7% | 20,200 |
| 2022/12/05 | 1,505 | 1,505 | 1,474 | 1,481 | -27 | -1.8% | 17,100 |
| 2022/12/02 | 1,521 | 1,521 | 1,506 | 1,508 | -13 | -0.9% | 10,800 |
| 2022/12/01 | 1,536 | 1,536 | 1,511 | 1,521 | +4 | +0.3% | 8,500 |
| 2022/11/30 | 1,543 | 1,543 | 1,514 | 1,517 | +3 | +0.2% | 5,400 |
| 2022/11/29 | 1,563 | 1,563 | 1,511 | 1,514 | -49 | -3.1% | 21,900 |
| 2022/11/28 | 1,594 | 1,603 | 1,560 | 1,563 | -31 | -1.9% | 20,800 |
| 2022/11/25 | 1,566 | 1,616 | 1,566 | 1,594 | +37 | +2.4% | 25,800 |
| 2022/11/24 | 1,515 | 1,557 | 1,515 | 1,557 | +47 | +3.1% | 19,200 |
| 2022/11/22 | 1,515 | 1,515 | 1,510 | 1,510 | -2 | -0.1% | 5,200 |
| 2022/11/21 | 1,514 | 1,521 | 1,504 | 1,512 | +7 | +0.5% | 11,000 |
| 2022/11/18 | 1,512 | 1,513 | 1,499 | 1,505 | +11 | +0.7% | 7,600 |
| 2022/11/17 | 1,480 | 1,503 | 1,473 | 1,494 | +23 | +1.6% | 21,100 |
| 2022/11/16 | 1,476 | 1,488 | 1,470 | 1,471 | +1 | +0.1% | 10,500 |
| 2022/11/15 | 1,460 | 1,482 | 1,458 | 1,470 | +13 | +0.9% | 10,200 |
| 2022/11/14 | 1,469 | 1,493 | 1,457 | 1,457 | -15 | -1% | 26,000 |
| 2022/11/11 | 1,470 | 1,476 | 1,445 | 1,472 | +32 | +2.2% | 17,900 |
| 2022/11/10 | 1,442 | 1,450 | 1,433 | 1,440 | -6 | -0.4% | 11,600 |
| 2022/11/09 | 1,463 | 1,463 | 1,444 | 1,446 | -9 | -0.6% | 14,000 |
| 2022/11/08 | 1,439 | 1,465 | 1,439 | 1,455 | +14 | +1% | 17,500 |
| 2022/11/07 | 1,461 | 1,461 | 1,426 | 1,441 | +3 | +0.2% | 16,200 |
| 2022/11/04 | 1,448 | 1,448 | 1,427 | 1,438 | -24 | -1.6% | 29,200 |
| 2022/11/02 | 1,511 | 1,511 | 1,462 | 1,462 | -54 | -3.6% | 47,800 |
| 2022/11/01 | 1,543 | 1,543 | 1,511 | 1,516 | -14 | -0.9% | 20,600 |
| 2022/10/31 | 1,543 | 1,544 | 1,516 | 1,530 | -13 | -0.8% | 22,700 |
| 2022/10/28 | 1,557 | 1,566 | 1,540 | 1,543 | -18 | -1.2% | 33,700 |
| 2022/10/27 | 1,567 | 1,589 | 1,556 | 1,561 | -7 | -0.4% | 20,700 |
| 2022/10/26 | 1,571 | 1,594 | 1,568 | 1,568 | +12 | +0.8% | 24,100 |
| 2022/10/25 | 1,554 | 1,585 | 1,554 | 1,556 | +2 | +0.1% | 24,100 |
| 2022/10/24 | 1,550 | 1,575 | 1,540 | 1,554 | +5 | +0.3% | 35,200 |
| 2022/10/21 | 1,641 | 1,641 | 1,545 | 1,549 | -132 | -7.9% | 116,100 |
451～
500
件表示中 / 1922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 | 155,000円 | +12.0% | +11.1% | 2.06% | 14.80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 |
| ウォンテッドリ | 126,000円 | +5.3% | +0.1% | 1.59% | 11.51倍 | 3.00倍 |
|
ビジネスＳＮＳ「ウォンテッドリー」運営。人材募集掲載ツール利用料が収益源。人材定着支援も |
| スターツ出版 | 306,000円 | +1.9% | +5.6% | 1.96% | 6.46倍 | 1.31倍 |
|
雑誌「オズマガジン」「メトロミニッツ」発行、施設予約「オズモール」や小説投稿サイトも運営 |
| オープンワーク | 54,100円 | +16.4% | +17.1% | 0.00% | 16.85倍 | 1.89倍 |
|
社員の口コミ会社情報サイト「ＯｐｅｎＷｏｒｋ」と企業の採用支援。リンク＆モチベ子会社 |
| ブロバンタワ | 18,700円 | +0.1% | - | 1.07% | 37.03倍 | 1.31倍 |
|
都市型データセンター（ＤＣ）運用。東京・大手町の新ＤＣ主体。データ保管、クラウド強化 |
市場注目の銘柄
チャート関連のコラム
