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 |
|---|---|---|---|---|---|---|---|
| 2023/06/08 | 1,390 | 1,395 | 1,365 | 1,372 | -18 | -1.3% | 27,900 |
| 2023/06/07 | 1,407 | 1,415 | 1,386 | 1,390 | -17 | -1.2% | 35,700 |
| 2023/06/06 | 1,401 | 1,415 | 1,401 | 1,407 | +2 | +0.1% | 10,300 |
| 2023/06/05 | 1,397 | 1,407 | 1,394 | 1,405 | +9 | +0.6% | 14,300 |
| 2023/06/02 | 1,400 | 1,414 | 1,396 | 1,396 | -4 | -0.3% | 15,200 |
| 2023/06/01 | 1,403 | 1,409 | 1,400 | 1,400 | -1 | -0.1% | 6,400 |
| 2023/05/31 | 1,406 | 1,414 | 1,401 | 1,401 | -5 | -0.4% | 8,400 |
| 2023/05/30 | 1,419 | 1,419 | 1,403 | 1,406 | -13 | -0.9% | 10,400 |
| 2023/05/29 | 1,421 | 1,427 | 1,416 | 1,419 | -2 | -0.1% | 7,800 |
| 2023/05/26 | 1,430 | 1,431 | 1,413 | 1,421 | -15 | -1% | 12,000 |
| 2023/05/25 | 1,433 | 1,440 | 1,431 | 1,436 | +2 | +0.1% | 7,000 |
| 2023/05/24 | 1,438 | 1,441 | 1,433 | 1,434 | -8 | -0.6% | 6,500 |
| 2023/05/23 | 1,452 | 1,456 | 1,434 | 1,442 | -10 | -0.7% | 12,600 |
| 2023/05/22 | 1,449 | 1,454 | 1,439 | 1,452 | +16 | +1.1% | 7,600 |
| 2023/05/19 | 1,435 | 1,445 | 1,434 | 1,436 | +1 | +0.1% | 6,000 |
| 2023/05/18 | 1,455 | 1,455 | 1,435 | 1,435 | -12 | -0.8% | 10,800 |
| 2023/05/17 | 1,455 | 1,455 | 1,446 | 1,447 | -8 | -0.5% | 6,100 |
| 2023/05/16 | 1,449 | 1,456 | 1,443 | 1,455 | +4 | +0.3% | 9,200 |
| 2023/05/15 | 1,457 | 1,460 | 1,433 | 1,451 | -6 | -0.4% | 21,800 |
| 2023/05/12 | 1,462 | 1,462 | 1,442 | 1,457 | +7 | +0.5% | 17,900 |
| 2023/05/11 | 1,446 | 1,468 | 1,446 | 1,450 | -6 | -0.4% | 11,100 |
| 2023/05/10 | 1,449 | 1,459 | 1,441 | 1,456 | +5 | +0.3% | 8,000 |
| 2023/05/09 | 1,460 | 1,471 | 1,451 | 1,451 | -2 | -0.1% | 13,000 |
| 2023/05/08 | 1,445 | 1,460 | 1,444 | 1,453 | -4 | -0.3% | 8,900 |
| 2023/05/02 | 1,446 | 1,463 | 1,446 | 1,457 | -3 | -0.2% | 14,500 |
| 2023/05/01 | 1,481 | 1,487 | 1,445 | 1,460 | -18 | -1.2% | 34,300 |
| 2023/04/28 | 1,500 | 1,500 | 1,459 | 1,478 | +2 | +0.1% | 35,100 |
| 2023/04/27 | 1,453 | 1,495 | 1,453 | 1,476 | +17 | +1.2% | 72,200 |
| 2023/04/26 | 1,450 | 1,471 | 1,441 | 1,459 | +9 | +0.6% | 18,200 |
| 2023/04/25 | 1,454 | 1,463 | 1,445 | 1,450 | -2 | -0.1% | 4,600 |
| 2023/04/24 | 1,456 | 1,467 | 1,450 | 1,452 | -4 | -0.3% | 5,400 |
| 2023/04/21 | 1,456 | 1,474 | 1,443 | 1,456 | -18 | -1.2% | 14,100 |
| 2023/04/20 | 1,489 | 1,489 | 1,474 | 1,474 | -9 | -0.6% | 6,000 |
| 2023/04/19 | 1,485 | 1,488 | 1,470 | 1,483 | -13 | -0.9% | 6,200 |
| 2023/04/18 | 1,492 | 1,502 | 1,484 | 1,496 | +9 | +0.6% | 15,400 |
| 2023/04/17 | 1,476 | 1,493 | 1,464 | 1,487 | +17 | +1.2% | 16,400 |
| 2023/04/14 | 1,476 | 1,478 | 1,460 | 1,470 | -4 | -0.3% | 8,300 |
| 2023/04/13 | 1,447 | 1,476 | 1,442 | 1,474 | +30 | +2.1% | 18,700 |
| 2023/04/12 | 1,430 | 1,444 | 1,418 | 1,444 | +19 | +1.3% | 9,600 |
| 2023/04/11 | 1,429 | 1,440 | 1,415 | 1,425 | -4 | -0.3% | 9,800 |
| 2023/04/10 | 1,401 | 1,429 | 1,400 | 1,429 | +34 | +2.4% | 8,200 |
| 2023/04/07 | 1,408 | 1,411 | 1,393 | 1,395 | -15 | -1.1% | 18,000 |
| 2023/04/06 | 1,412 | 1,426 | 1,406 | 1,410 | -9 | -0.6% | 6,600 |
| 2023/04/05 | 1,442 | 1,444 | 1,418 | 1,419 | -29 | -2% | 14,400 |
| 2023/04/04 | 1,449 | 1,455 | 1,446 | 1,448 | -15 | -1% | 6,300 |
| 2023/04/03 | 1,438 | 1,467 | 1,438 | 1,463 | +25 | +1.7% | 9,100 |
| 2023/03/31 | 1,440 | 1,455 | 1,432 | 1,438 | -1 | -0.1% | 9,200 |
| 2023/03/30 | 1,449 | 1,454 | 1,435 | 1,439 | -52 | -3.5% | 14,500 |
| 2023/03/29 | 1,475 | 1,497 | 1,468 | 1,491 | +16 | +1.1% | 20,900 |
| 2023/03/28 | 1,465 | 1,475 | 1,459 | 1,475 | +8 | +0.5% | 7,700 |
451～
500
件表示中 / 2027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 | 137,900円 | +12.0% | +11.1% | 2.32% | 13.17倍 | 2.15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 |
| システムディ | 161,000円 | +8.5% | +12.2% | 1.68% | 16.47倍 | 2.29倍 |
|
特定業種特化のソフトを開発販売。大学用と健康クラブ用の管理ソフトが２本柱。自治体開拓中 |
| ウォンテッドリ | 109,000円 | +5.3% | +0.1% | 1.83% | 9.96倍 | 2.59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 |
| ＢＳＮメディア | 170,000円 | +2.1% | +6.2% | 0.82% | 10.67倍 | 0.48倍 |
|
新潟県下でラジオ・テレビを兼営するＴＢＳ系列局。情報処理サービスと放送の２本柱を展開 |
| イーソル | 50,900円 | +6.7% | -18.7% | 1.08% | 14.20倍 | 1.94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 |
市場注目の銘柄
チャート関連のコラム
