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 |
---|---|---|---|---|---|---|---|
2021/11/01 | 2,510 | 2,520 | 2,468 | 2,486 | +9 | +0.4% | 26,000 |
2021/10/29 | 2,469 | 2,514 | 2,469 | 2,477 | +2 | +0.1% | 25,900 |
2021/10/28 | 2,419 | 2,479 | 2,418 | 2,475 | +24 | +1% | 98,900 |
2021/10/27 | 2,433 | 2,487 | 2,417 | 2,451 | -1 | ±0% | 35,500 |
2021/10/26 | 2,399 | 2,472 | 2,386 | 2,452 | +67 | +2.8% | 54,600 |
2021/10/25 | 2,335 | 2,399 | 2,295 | 2,385 | +50 | +2.1% | 65,700 |
2021/10/22 | 2,358 | 2,404 | 2,319 | 2,335 | -123 | -5% | 131,800 |
2021/10/21 | 2,511 | 2,520 | 2,454 | 2,458 | -79 | -3.1% | 101,700 |
2021/10/20 | 2,502 | 2,559 | 2,502 | 2,537 | +46 | +1.8% | 40,000 |
2021/10/19 | 2,450 | 2,499 | 2,441 | 2,491 | +44 | +1.8% | 28,400 |
2021/10/18 | 2,431 | 2,477 | 2,413 | 2,447 | +26 | +1.1% | 39,600 |
2021/10/15 | 2,315 | 2,422 | 2,315 | 2,421 | +99 | +4.3% | 39,900 |
2021/10/14 | 2,345 | 2,364 | 2,285 | 2,322 | -19 | -0.8% | 40,800 |
2021/10/13 | 2,359 | 2,389 | 2,317 | 2,341 | -18 | -0.8% | 29,300 |
2021/10/12 | 2,435 | 2,435 | 2,338 | 2,359 | -92 | -3.8% | 37,400 |
2021/10/11 | 2,425 | 2,459 | 2,388 | 2,451 | +27 | +1.1% | 20,300 |
2021/10/08 | 2,368 | 2,429 | 2,368 | 2,424 | +77 | +3.3% | 30,000 |
2021/10/07 | 2,361 | 2,394 | 2,330 | 2,347 | +5 | +0.2% | 33,200 |
2021/10/06 | 2,389 | 2,425 | 2,325 | 2,342 | +1 | ±0% | 33,400 |
2021/10/05 | 2,342 | 2,396 | 2,303 | 2,341 | -78 | -3.2% | 41,400 |
2021/10/04 | 2,460 | 2,460 | 2,368 | 2,419 | -29 | -1.2% | 45,800 |
2021/10/01 | 2,494 | 2,497 | 2,424 | 2,448 | -47 | -1.9% | 33,600 |
2021/09/30 | 2,558 | 2,558 | 2,482 | 2,495 | -51 | -2% | 21,000 |
2021/09/29 | 2,551 | 2,570 | 2,491 | 2,546 | -79 | -3% | 63,800 |
2021/09/28 | 2,714 | 2,724 | 2,606 | 2,625 | -89 | -3.3% | 61,900 |
2021/09/27 | 2,602 | 2,817 | 2,602 | 2,714 | +132 | +5.1% | 123,600 |
2021/09/24 | 2,554 | 2,607 | 2,524 | 2,582 | +98 | +3.9% | 59,400 |
2021/09/22 | 2,560 | 2,560 | 2,476 | 2,484 | -76 | -3% | 43,100 |
2021/09/21 | 2,488 | 2,567 | 2,480 | 2,560 | +44 | +1.7% | 34,700 |
2021/09/17 | 2,462 | 2,516 | 2,462 | 2,516 | +69 | +2.8% | 38,700 |
2021/09/16 | 2,531 | 2,531 | 2,414 | 2,447 | -101 | -4% | 37,800 |
2021/09/15 | 2,514 | 2,548 | 2,501 | 2,548 | +2 | +0.1% | 17,500 |
2021/09/14 | 2,551 | 2,551 | 2,494 | 2,546 | -18 | -0.7% | 18,800 |
2021/09/13 | 2,570 | 2,575 | 2,541 | 2,564 | -35 | -1.3% | 18,200 |
2021/09/10 | 2,512 | 2,599 | 2,490 | 2,599 | +115 | +4.6% | 95,100 |
2021/09/09 | 2,465 | 2,507 | 2,465 | 2,484 | +4 | +0.2% | 26,600 |
2021/09/08 | 2,437 | 2,480 | 2,437 | 2,480 | +38 | +1.6% | 24,100 |
2021/09/07 | 2,450 | 2,480 | 2,386 | 2,442 | -5 | -0.2% | 38,200 |
2021/09/06 | 2,400 | 2,448 | 2,391 | 2,447 | +64 | +2.7% | 37,600 |
2021/09/03 | 2,389 | 2,431 | 2,372 | 2,383 | +10 | +0.4% | 70,500 |
2021/09/02 | 2,370 | 2,399 | 2,351 | 2,373 | +1 | ±0% | 27,700 |
2021/09/01 | 2,380 | 2,390 | 2,328 | 2,372 | -14 | -0.6% | 33,400 |
2021/08/31 | 2,393 | 2,407 | 2,380 | 2,386 | -4 | -0.2% | 38,100 |
2021/08/30 | 2,327 | 2,400 | 2,320 | 2,390 | +79 | +3.4% | 74,200 |
2021/08/27 | 2,255 | 2,318 | 2,242 | 2,311 | +47 | +2.1% | 46,200 |
2021/08/26 | 2,264 | 2,270 | 2,249 | 2,264 | +1 | ±0% | 14,300 |
2021/08/25 | 2,239 | 2,265 | 2,220 | 2,263 | +28 | +1.3% | 23,400 |
2021/08/24 | 2,212 | 2,239 | 2,212 | 2,235 | +23 | +1% | 25,400 |
2021/08/23 | 2,175 | 2,217 | 2,159 | 2,212 | +59 | +2.7% | 23,400 |
2021/08/20 | 2,184 | 2,209 | 2,136 | 2,153 | -38 | -1.7% | 35,500 |
751~
800
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 | 152,500円 | +12.0% | +11.1% | 2.10% | 14.56倍 | 2.37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 | 19,100円 | +0.1% | - | 1.05% | 37.82倍 | 1.34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 | 83,700円 | -5.5% | -24.3% | 3.58% | 7.55倍 | 0.92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 | 41,800円 | +16.6% | +21.6% | 2.39% | 12.77倍 | 2.51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 | 102,100円 | +2.2% | +4.5% | 3.92% | 8.03倍 | 1.06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