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 |
|---|---|---|---|---|---|---|---|
| 2025/01/28 | 1,404 | 1,414 | 1,399 | 1,399 | -6 | -0.4% | 22,000 |
| 2025/01/27 | 1,414 | 1,414 | 1,395 | 1,405 | +5 | +0.4% | 48,000 |
| 2025/01/24 | 1,425 | 1,430 | 1,395 | 1,400 | -132 | -8.6% | 165,200 |
| 2025/01/23 | 1,509 | 1,535 | 1,504 | 1,532 | +23 | +1.5% | 48,900 |
| 2025/01/22 | 1,495 | 1,509 | 1,493 | 1,509 | +17 | +1.1% | 16,500 |
| 2025/01/21 | 1,493 | 1,493 | 1,477 | 1,492 | +12 | +0.8% | 8,700 |
| 2025/01/20 | 1,486 | 1,486 | 1,470 | 1,480 | +6 | +0.4% | 12,800 |
| 2025/01/17 | 1,480 | 1,480 | 1,468 | 1,474 | -11 | -0.7% | 15,600 |
| 2025/01/16 | 1,493 | 1,500 | 1,485 | 1,485 | -1 | -0.1% | 15,400 |
| 2025/01/15 | 1,511 | 1,511 | 1,481 | 1,486 | -25 | -1.7% | 7,000 |
| 2025/01/14 | 1,504 | 1,550 | 1,491 | 1,511 | +7 | +0.5% | 7,600 |
| 2025/01/10 | 1,521 | 1,521 | 1,500 | 1,504 | -16 | -1.1% | 5,500 |
| 2025/01/09 | 1,543 | 1,547 | 1,520 | 1,520 | -23 | -1.5% | 5,800 |
| 2025/01/08 | 1,528 | 1,591 | 1,515 | 1,543 | +27 | +1.8% | 10,800 |
| 2025/01/07 | 1,533 | 1,533 | 1,512 | 1,516 | +5 | +0.3% | 5,300 |
| 2025/01/06 | 1,500 | 1,529 | 1,496 | 1,511 | +29 | +2% | 13,400 |
| 2024/12/30 | 1,475 | 1,489 | 1,475 | 1,482 | +6 | +0.4% | 3,800 |
| 2024/12/27 | 1,468 | 1,491 | 1,468 | 1,476 | +4 | +0.3% | 3,400 |
| 2024/12/26 | 1,467 | 1,480 | 1,467 | 1,472 | +1 | +0.1% | 8,200 |
| 2024/12/25 | 1,483 | 1,486 | 1,470 | 1,471 | -19 | -1.3% | 10,600 |
| 2024/12/24 | 1,504 | 1,504 | 1,481 | 1,490 | -21 | -1.4% | 9,000 |
| 2024/12/23 | 1,529 | 1,529 | 1,500 | 1,511 | +8 | +0.5% | 7,500 |
| 2024/12/20 | 1,541 | 1,541 | 1,502 | 1,503 | -15 | -1% | 6,900 |
| 2024/12/19 | 1,506 | 1,528 | 1,504 | 1,518 | +9 | +0.6% | 3,200 |
| 2024/12/18 | 1,515 | 1,524 | 1,504 | 1,509 | -16 | -1% | 4,500 |
| 2024/12/17 | 1,544 | 1,544 | 1,509 | 1,525 | -5 | -0.3% | 7,600 |
| 2024/12/16 | 1,541 | 1,548 | 1,530 | 1,530 | -17 | -1.1% | 4,200 |
| 2024/12/13 | 1,552 | 1,555 | 1,540 | 1,547 | -9 | -0.6% | 3,200 |
| 2024/12/12 | 1,567 | 1,567 | 1,545 | 1,556 | ±0 | ±0% | 3,300 |
| 2024/12/11 | 1,548 | 1,559 | 1,546 | 1,556 | +2 | +0.1% | 2,200 |
| 2024/12/10 | 1,558 | 1,559 | 1,546 | 1,554 | +3 | +0.2% | 5,200 |
| 2024/12/09 | 1,556 | 1,563 | 1,551 | 1,551 | -9 | -0.6% | 3,000 |
| 2024/12/06 | 1,590 | 1,590 | 1,556 | 1,560 | +6 | +0.4% | 3,300 |
| 2024/12/05 | 1,587 | 1,594 | 1,553 | 1,554 | -32 | -2% | 3,600 |
| 2024/12/04 | 1,581 | 1,591 | 1,571 | 1,586 | -8 | -0.5% | 4,400 |
| 2024/12/03 | 1,583 | 1,597 | 1,581 | 1,594 | +5 | +0.3% | 1,600 |
| 2024/12/02 | 1,574 | 1,599 | 1,571 | 1,589 | -11 | -0.7% | 7,700 |
| 2024/11/29 | 1,590 | 1,600 | 1,589 | 1,600 | +10 | +0.6% | 2,700 |
| 2024/11/28 | 1,593 | 1,598 | 1,585 | 1,590 | +6 | +0.4% | 5,000 |
| 2024/11/27 | 1,597 | 1,597 | 1,581 | 1,584 | -5 | -0.3% | 4,200 |
| 2024/11/26 | 1,541 | 1,589 | 1,541 | 1,589 | +48 | +3.1% | 10,800 |
| 2024/11/25 | 1,531 | 1,541 | 1,520 | 1,541 | +29 | +1.9% | 4,100 |
| 2024/11/22 | 1,510 | 1,529 | 1,510 | 1,512 | -19 | -1.2% | 4,900 |
| 2024/11/21 | 1,511 | 1,534 | 1,511 | 1,531 | +17 | +1.1% | 3,700 |
| 2024/11/20 | 1,536 | 1,536 | 1,506 | 1,514 | -22 | -1.4% | 4,300 |
| 2024/11/19 | 1,518 | 1,536 | 1,518 | 1,536 | +18 | +1.2% | 2,000 |
| 2024/11/18 | 1,520 | 1,529 | 1,518 | 1,518 | -6 | -0.4% | 2,400 |
| 2024/11/15 | 1,526 | 1,530 | 1,518 | 1,524 | -6 | -0.4% | 8,600 |
| 2024/11/14 | 1,551 | 1,552 | 1,530 | 1,530 | -13 | -0.8% | 1,600 |
| 2024/11/13 | 1,553 | 1,568 | 1,543 | 1,543 | -25 | -1.6% | 3,200 |
51～
100
件表示中 / 2028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 | 137,100円 | +12.0% | +11.1% | 2.33% | 13.09倍 | 2.13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 |
| イーソル | 52,300円 | +6.7% | -18.7% | 1.05% | 14.59倍 | 1.99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 |
| イマジニア | 98,200円 | +8.4% | +37.2% | 5.60% | 16.03倍 | 0.81倍 |
|
モバイルコンテンツ配信、企画を展開。スマホゲームとパッケージソフトが柱。海外注力中 |
| ｊｉｇ．ｊｐ | 24,000円 | +10.2% | +0.1% | 1.20% | 8.23倍 | 2.72倍 |
|
ライブ配信アプリ「ふわっち」運営。配信者はアマチュア主体、視聴者のアイテム課金が収益源 |
| ＢＳＮメディア | 170,000円 | +2.1% | +6.2% | - | - | - |
|
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 |
市場注目の銘柄
チャート関連のコラム
