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 |
---|---|---|---|---|---|---|---|
2020/05/11 | 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 |
2020/03/13 | 959 | 993 | 925 | 977 | -72 | -6.9% | 104,500 |
2020/03/12 | 1,057 | 1,129 | 1,042 | 1,049 | -55 | -5% | 86,500 |
2020/03/11 | 1,200 | 1,222 | 1,104 | 1,104 | -94 | -7.8% | 64,900 |
2020/03/10 | 1,098 | 1,209 | 1,060 | 1,198 | +31 | +2.7% | 100,800 |
2020/03/09 | 1,220 | 1,230 | 1,131 | 1,167 | -106 | -8.3% | 94,200 |
2020/03/06 | 1,302 | 1,302 | 1,249 | 1,273 | -40 | -3% | 30,400 |
2020/03/05 | 1,326 | 1,343 | 1,292 | 1,313 | +11 | +0.8% | 30,300 |
2020/03/04 | 1,222 | 1,325 | 1,222 | 1,302 | +24 | +1.9% | 33,200 |
2020/03/03 | 1,321 | 1,321 | 1,267 | 1,278 | +7 | +0.6% | 63,600 |
2020/03/02 | 1,170 | 1,298 | 1,166 | 1,271 | +81 | +6.8% | 102,900 |
2020/02/28 | 1,251 | 1,280 | 1,186 | 1,190 | -113 | -8.7% | 112,900 |
2020/02/27 | 1,398 | 1,398 | 1,295 | 1,303 | -90 | -6.5% | 106,000 |
2020/02/26 | 1,387 | 1,400 | 1,357 | 1,393 | +11 | +0.8% | 84,000 |
2020/02/25 | 1,325 | 1,388 | 1,324 | 1,382 | -10 | -0.7% | 65,600 |
1101~
1150
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