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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 2,200 | 2,235 | 2,154 | 2,218 | +95 | +4.5% | 282,200 |
2020/07/17 | 2,020 | 2,127 | 2,010 | 2,123 | +110 | +5.5% | 157,600 |
2020/07/16 | 2,067 | 2,076 | 2,000 | 2,013 | -26 | -1.3% | 119,400 |
2020/07/15 | 1,967 | 2,039 | 1,951 | 2,039 | +110 | +5.7% | 84,400 |
2020/07/14 | 1,978 | 1,978 | 1,902 | 1,929 | -49 | -2.5% | 72,700 |
2020/07/13 | 1,910 | 1,980 | 1,893 | 1,978 | +93 | +4.9% | 62,100 |
2020/07/10 | 1,903 | 1,936 | 1,876 | 1,885 | -25 | -1.3% | 70,700 |
2020/07/09 | 1,979 | 1,979 | 1,906 | 1,910 | -1 | -0.1% | 80,600 |
2020/07/08 | 1,915 | 1,916 | 1,871 | 1,911 | -17 | -0.9% | 35,200 |
2020/07/07 | 1,875 | 1,928 | 1,849 | 1,928 | +48 | +2.6% | 62,700 |
2020/07/06 | 1,881 | 1,881 | 1,825 | 1,880 | +25 | +1.3% | 114,000 |
2020/07/03 | 1,823 | 1,894 | 1,791 | 1,855 | +32 | +1.8% | 84,800 |
2020/07/02 | 1,968 | 1,969 | 1,801 | 1,823 | -163 | -8.2% | 162,300 |
2020/07/01 | 2,051 | 2,056 | 1,977 | 1,986 | -69 | -3.4% | 65,200 |
2020/06/30 | 2,092 | 2,129 | 1,993 | 2,055 | -5 | -0.2% | 87,000 |
2020/06/29 | 2,106 | 2,106 | 2,004 | 2,060 | -32 | -1.5% | 87,800 |
2020/06/26 | 2,169 | 2,169 | 2,053 | 2,092 | -3 | -0.1% | 79,300 |
2020/06/25 | 2,130 | 2,141 | 2,070 | 2,095 | -55 | -2.6% | 105,400 |
2020/06/24 | 2,184 | 2,185 | 2,127 | 2,150 | -43 | -2% | 97,100 |
2020/06/23 | 2,299 | 2,299 | 2,181 | 2,193 | -85 | -3.7% | 104,800 |
2020/06/22 | 2,289 | 2,295 | 2,177 | 2,278 | -31 | -1.3% | 144,800 |
2020/06/19 | 2,150 | 2,311 | 2,132 | 2,309 | +197 | +9.3% | 243,400 |
2020/06/18 | 2,030 | 2,112 | 1,979 | 2,112 | +103 | +5.1% | 104,800 |
2020/06/17 | 2,008 | 2,040 | 1,980 | 2,009 | -28 | -1.4% | 41,800 |
2020/06/16 | 1,960 | 2,043 | 1,960 | 2,037 | +116 | +6% | 76,600 |
2020/06/15 | 1,950 | 2,035 | 1,911 | 1,921 | -34 | -1.7% | 80,900 |
2020/06/12 | 1,901 | 1,958 | 1,880 | 1,955 | -82 | -4% | 124,000 |
2020/06/11 | 1,990 | 2,085 | 1,981 | 2,037 | +52 | +2.6% | 152,100 |
2020/06/10 | 1,939 | 1,996 | 1,935 | 1,985 | +31 | +1.6% | 37,600 |
2020/06/09 | 1,979 | 1,980 | 1,901 | 1,954 | -9 | -0.5% | 32,300 |
2020/06/08 | 1,926 | 1,981 | 1,908 | 1,963 | +77 | +4.1% | 60,000 |
2020/06/05 | 1,909 | 1,914 | 1,850 | 1,886 | -34 | -1.8% | 66,500 |
2020/06/04 | 1,961 | 1,991 | 1,892 | 1,920 | -39 | -2% | 49,000 |
2020/06/03 | 2,050 | 2,050 | 1,943 | 1,959 | -46 | -2.3% | 68,600 |
2020/06/02 | 1,943 | 2,005 | 1,923 | 2,005 | +65 | +3.4% | 58,800 |
2020/06/01 | 2,003 | 2,003 | 1,900 | 1,940 | -41 | -2.1% | 118,100 |
2020/05/29 | 1,918 | 1,996 | 1,914 | 1,981 | +55 | +2.9% | 62,900 |
2020/05/28 | 1,966 | 1,975 | 1,870 | 1,926 | -54 | -2.7% | 113,700 |
2020/05/27 | 2,053 | 2,053 | 1,964 | 1,980 | -57 | -2.8% | 71,300 |
2020/05/26 | 2,104 | 2,104 | 1,988 | 2,037 | -75 | -3.6% | 115,000 |
2020/05/25 | 2,050 | 2,116 | 2,042 | 2,112 | +104 | +5.2% | 168,100 |
2020/05/22 | 1,917 | 2,030 | 1,893 | 2,008 | +117 | +6.2% | 167,900 |
2020/05/21 | 1,900 | 1,930 | 1,863 | 1,891 | +7 | +0.4% | 52,000 |
2020/05/20 | 1,858 | 1,890 | 1,856 | 1,884 | +33 | +1.8% | 53,400 |
2020/05/19 | 1,879 | 1,879 | 1,828 | 1,851 | +32 | +1.8% | 45,800 |
2020/05/18 | 1,807 | 1,828 | 1,783 | 1,819 | +39 | +2.2% | 59,200 |
2020/05/15 | 1,800 | 1,807 | 1,700 | 1,780 | +8 | +0.5% | 78,600 |
2020/05/14 | 1,914 | 1,914 | 1,741 | 1,772 | -147 | -7.7% | 100,900 |
2020/05/13 | 1,867 | 1,919 | 1,845 | 1,919 | +6 | +0.3% | 54,200 |
2020/05/12 | 1,925 | 1,943 | 1,882 | 1,913 | -16 | -0.8% | 83,400 |
1051~
1100
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% | 14.81倍 | 2.42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