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 |
---|---|---|---|---|---|---|---|
2020/05/29 | 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 |
2020/05/11 | 1,938 | 1,944 | 1,870 | 1,929 | +28 | +1.5% | 71,500 |
2020/05/08 | 1,949 | 1,950 | 1,811 | 1,901 | -19 | -1% | 98,700 |
2020/05/07 | 1,880 | 1,949 | 1,862 | 1,920 | +97 | +5.3% | 148,600 |
2020/05/01 | 1,797 | 1,835 | 1,760 | 1,823 | +76 | +4.4% | 133,900 |
2020/04/30 | 1,846 | 1,856 | 1,720 | 1,747 | -70 | -3.9% | 161,200 |
2020/04/28 | 1,786 | 1,836 | 1,763 | 1,817 | +31 | +1.7% | 211,700 |
2020/04/27 | 1,642 | 1,817 | 1,621 | 1,786 | +184 | +11.5% | 331,200 |
2020/04/24 | 1,620 | 1,710 | 1,591 | 1,602 | +120 | +8.1% | 583,200 |
2020/04/23 | 1,470 | 1,488 | 1,437 | 1,482 | +74 | +5.3% | 102,900 |
2020/04/22 | 1,469 | 1,477 | 1,381 | 1,408 | -87 | -5.8% | 76,900 |
2020/04/21 | 1,513 | 1,536 | 1,442 | 1,495 | +21 | +1.4% | 131,500 |
2020/04/20 | 1,394 | 1,477 | 1,369 | 1,474 | +140 | +10.5% | 123,400 |
2020/04/17 | 1,345 | 1,360 | 1,318 | 1,334 | +6 | +0.5% | 43,500 |
2020/04/16 | 1,350 | 1,375 | 1,317 | 1,328 | -34 | -2.5% | 70,600 |
2020/04/15 | 1,389 | 1,406 | 1,355 | 1,362 | -8 | -0.6% | 75,400 |
2020/04/14 | 1,340 | 1,389 | 1,314 | 1,370 | +30 | +2.2% | 75,300 |
2020/04/13 | 1,293 | 1,350 | 1,260 | 1,340 | +77 | +6.1% | 71,100 |
2020/04/10 | 1,298 | 1,306 | 1,257 | 1,263 | -36 | -2.8% | 38,300 |
2020/04/09 | 1,248 | 1,299 | 1,247 | 1,299 | +56 | +4.5% | 59,600 |
2020/04/08 | 1,245 | 1,269 | 1,225 | 1,243 | -21 | -1.7% | 30,400 |
2020/04/07 | 1,212 | 1,275 | 1,202 | 1,264 | +65 | +5.4% | 42,200 |
2020/04/06 | 1,131 | 1,221 | 1,124 | 1,199 | +68 | +6% | 27,400 |
2020/04/03 | 1,184 | 1,184 | 1,116 | 1,131 | -30 | -2.6% | 28,500 |
2020/04/02 | 1,202 | 1,218 | 1,154 | 1,161 | -45 | -3.7% | 20,900 |
2020/04/01 | 1,237 | 1,245 | 1,179 | 1,206 | -31 | -2.5% | 36,000 |
2020/03/31 | 1,191 | 1,272 | 1,188 | 1,237 | +55 | +4.7% | 44,900 |
2020/03/30 | 1,214 | 1,261 | 1,158 | 1,182 | -64 | -5.1% | 62,400 |
2020/03/27 | 1,287 | 1,297 | 1,226 | 1,246 | -32 | -2.5% | 46,900 |
2020/03/26 | 1,232 | 1,287 | 1,219 | 1,278 | +14 | +1.1% | 29,800 |
2020/03/25 | 1,270 | 1,296 | 1,235 | 1,264 | +47 | +3.9% | 41,800 |
2020/03/24 | 1,208 | 1,217 | 1,185 | 1,217 | +32 | +2.7% | 37,700 |
2020/03/23 | 1,147 | 1,195 | 1,121 | 1,185 | +37 | +3.2% | 42,500 |
2020/03/19 | 1,176 | 1,176 | 1,095 | 1,148 | +2 | +0.2% | 48,200 |
2020/03/18 | 1,155 | 1,176 | 1,099 | 1,146 | +45 | +4.1% | 57,200 |
2020/03/17 | 1,000 | 1,124 | 1,000 | 1,101 | +92 | +9.1% | 94,500 |
2020/03/16 | 1,007 | 1,100 | 976 | 1,009 | +32 | +3.3% | 73,100 |
1101~
1150
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 | 153,300円 | +12.0% | +11.1% | 2.09% | 14.64倍 | 2.38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 | 19,000円 | +0.1% | - | 1.05% | 37.62倍 | 1.33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 | 41,800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 | 101,300円 | +2.2% | +4.5% | 3.95% | 7.96倍 | 1.05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