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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,861 | 1,875 | 1,852 | 1,867 | +19 | +1% | 30,000 |
| 2022/08/25 | 1,848 | 1,860 | 1,846 | 1,848 | +3 | +0.2% | 9,600 |
| 2022/08/24 | 1,836 | 1,850 | 1,836 | 1,845 | +9 | +0.5% | 5,200 |
| 2022/08/23 | 1,858 | 1,858 | 1,836 | 1,836 | -32 | -1.7% | 12,800 |
| 2022/08/22 | 1,850 | 1,868 | 1,843 | 1,868 | +7 | +0.4% | 14,500 |
| 2022/08/19 | 1,871 | 1,871 | 1,860 | 1,861 | -8 | -0.4% | 15,300 |
| 2022/08/18 | 1,862 | 1,879 | 1,860 | 1,869 | +2 | +0.1% | 8,900 |
| 2022/08/17 | 1,858 | 1,879 | 1,858 | 1,867 | +2 | +0.1% | 8,200 |
| 2022/08/16 | 1,855 | 1,873 | 1,855 | 1,865 | +3 | +0.2% | 6,500 |
| 2022/08/15 | 1,888 | 1,888 | 1,860 | 1,862 | -30 | -1.6% | 17,000 |
| 2022/08/12 | 1,881 | 1,901 | 1,881 | 1,892 | +8 | +0.4% | 16,200 |
| 2022/08/10 | 1,895 | 1,895 | 1,870 | 1,884 | -13 | -0.7% | 14,200 |
| 2022/08/09 | 1,891 | 1,912 | 1,891 | 1,897 | -3 | -0.2% | 8,000 |
| 2022/08/08 | 1,901 | 1,905 | 1,872 | 1,900 | -1 | -0.1% | 15,000 |
| 2022/08/05 | 1,903 | 1,914 | 1,901 | 1,901 | -10 | -0.5% | 11,700 |
| 2022/08/04 | 1,905 | 1,915 | 1,904 | 1,911 | +2 | +0.1% | 6,500 |
| 2022/08/03 | 1,938 | 1,938 | 1,905 | 1,909 | -6 | -0.3% | 5,600 |
| 2022/08/02 | 1,942 | 1,942 | 1,915 | 1,915 | -22 | -1.1% | 5,100 |
| 2022/08/01 | 1,916 | 1,937 | 1,914 | 1,937 | +16 | +0.8% | 14,100 |
| 2022/07/29 | 1,922 | 1,937 | 1,913 | 1,921 | -19 | -1% | 7,100 |
| 2022/07/28 | 1,903 | 1,949 | 1,901 | 1,940 | +37 | +1.9% | 12,800 |
| 2022/07/27 | 1,920 | 1,921 | 1,903 | 1,903 | -19 | -1% | 7,500 |
| 2022/07/26 | 1,932 | 1,935 | 1,905 | 1,922 | +3 | +0.2% | 4,900 |
| 2022/07/25 | 1,945 | 1,958 | 1,905 | 1,919 | -8 | -0.4% | 17,600 |
| 2022/07/22 | 1,947 | 1,950 | 1,926 | 1,927 | -26 | -1.3% | 15,600 |
| 2022/07/21 | 1,950 | 1,976 | 1,940 | 1,953 | -62 | -3.1% | 17,700 |
| 2022/07/20 | 2,013 | 2,035 | 1,999 | 2,015 | +8 | +0.4% | 8,700 |
| 2022/07/19 | 2,001 | 2,007 | 1,970 | 2,007 | +26 | +1.3% | 9,800 |
| 2022/07/15 | 2,001 | 2,016 | 1,980 | 1,981 | -20 | -1% | 8,100 |
| 2022/07/14 | 1,991 | 2,014 | 1,990 | 2,001 | -7 | -0.3% | 4,700 |
| 2022/07/13 | 2,023 | 2,023 | 1,989 | 2,008 | +22 | +1.1% | 2,500 |
| 2022/07/12 | 2,003 | 2,029 | 1,983 | 1,986 | -41 | -2% | 10,200 |
| 2022/07/11 | 2,042 | 2,042 | 2,005 | 2,027 | +18 | +0.9% | 10,300 |
| 2022/07/08 | 2,034 | 2,043 | 2,009 | 2,009 | -21 | -1% | 10,600 |
| 2022/07/07 | 2,017 | 2,033 | 2,010 | 2,030 | +11 | +0.5% | 5,700 |
| 2022/07/06 | 2,018 | 2,026 | 2,005 | 2,019 | +14 | +0.7% | 5,100 |
| 2022/07/05 | 1,990 | 2,027 | 1,990 | 2,005 | +4 | +0.2% | 4,600 |
| 2022/07/04 | 2,021 | 2,025 | 1,976 | 2,001 | -11 | -0.5% | 4,300 |
| 2022/07/01 | 2,012 | 2,032 | 1,987 | 2,012 | ±0 | ±0% | 9,600 |
| 2022/06/30 | 2,012 | 2,044 | 2,012 | 2,012 | -18 | -0.9% | 13,100 |
| 2022/06/29 | 2,000 | 2,030 | 1,978 | 2,030 | +22 | +1.1% | 19,200 |
| 2022/06/28 | 1,973 | 2,008 | 1,973 | 2,008 | +38 | +1.9% | 6,000 |
| 2022/06/27 | 1,982 | 1,992 | 1,956 | 1,970 | -1 | -0.1% | 17,400 |
| 2022/06/24 | 1,962 | 2,006 | 1,949 | 1,971 | +20 | +1% | 12,900 |
| 2022/06/23 | 1,948 | 1,985 | 1,923 | 1,951 | +2 | +0.1% | 13,400 |
| 2022/06/22 | 1,977 | 1,977 | 1,928 | 1,949 | -14 | -0.7% | 10,200 |
| 2022/06/21 | 1,939 | 1,979 | 1,928 | 1,963 | +61 | +3.2% | 13,200 |
| 2022/06/20 | 1,928 | 1,929 | 1,865 | 1,902 | +1 | +0.1% | 11,000 |
| 2022/06/17 | 1,903 | 1,943 | 1,889 | 1,901 | -34 | -1.8% | 13,900 |
| 2022/06/16 | 1,958 | 1,978 | 1,935 | 1,935 | -22 | -1.1% | 7,900 |
551～
600
件表示中 / 1936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 | 151,200円 | +12.0% | +11.1% | 2.12% | 14.44倍 | 2.35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 |
| 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 |
| 大興通 | 83,000円 | -5.5% | -24.3% | 3.61% | 7.49倍 | 0.91倍 |
|
富士通が筆頭株主のＳＩベンダー。通信機器、情報システムが双柱。製造・流通業向けが強み |
| シンクロフード | 41,700円 | +16.6% | +21.6% | 2.40% | 12.74倍 | 2.50倍 |
|
飲食店向けに求人、不動産、食材仕入れ等の情報サイトを運営。求人掲載料課金や広告が収益源 |
| ＩＸナレッジ | 103,300円 | +2.2% | +4.5% | 3.87% | 8.12倍 | 1.07倍 |
|
独立系システム開発会社。コンサルからシステム設計、開発、保守、運用まで一貫で手がける |
市場注目の銘柄
チャート関連のコラム
