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 |
---|---|---|---|---|---|---|---|
2020/03/13 | 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 |
2020/02/21 | 1,362 | 1,399 | 1,362 | 1,392 | +16 | +1.2% | 33,200 |
2020/02/20 | 1,383 | 1,402 | 1,368 | 1,376 | -7 | -0.5% | 40,800 |
2020/02/19 | 1,364 | 1,397 | 1,360 | 1,383 | +19 | +1.4% | 34,800 |
2020/02/18 | 1,365 | 1,396 | 1,350 | 1,364 | -3 | -0.2% | 76,000 |
2020/02/17 | 1,405 | 1,405 | 1,367 | 1,367 | -38 | -2.7% | 49,300 |
2020/02/14 | 1,390 | 1,415 | 1,388 | 1,405 | +2 | +0.1% | 47,400 |
2020/02/13 | 1,418 | 1,418 | 1,396 | 1,403 | -11 | -0.8% | 48,800 |
2020/02/12 | 1,413 | 1,420 | 1,397 | 1,414 | +25 | +1.8% | 33,200 |
2020/02/10 | 1,372 | 1,393 | 1,362 | 1,389 | -2 | -0.1% | 40,200 |
2020/02/07 | 1,395 | 1,396 | 1,373 | 1,391 | -23 | -1.6% | 59,100 |
2020/02/06 | 1,413 | 1,417 | 1,382 | 1,414 | +31 | +2.2% | 81,800 |
2020/02/05 | 1,400 | 1,418 | 1,377 | 1,383 | +1 | +0.1% | 70,800 |
2020/02/04 | 1,355 | 1,382 | 1,347 | 1,382 | +9 | +0.7% | 61,600 |
2020/02/03 | 1,345 | 1,379 | 1,336 | 1,373 | -2 | -0.1% | 77,900 |
2020/01/31 | 1,405 | 1,405 | 1,365 | 1,375 | -12 | -0.9% | 71,100 |
2020/01/30 | 1,420 | 1,427 | 1,358 | 1,387 | -33 | -2.3% | 141,100 |
2020/01/29 | 1,430 | 1,443 | 1,410 | 1,420 | -9 | -0.6% | 83,500 |
2020/01/28 | 1,436 | 1,454 | 1,412 | 1,429 | -30 | -2.1% | 108,100 |
2020/01/27 | 1,513 | 1,522 | 1,451 | 1,459 | -99 | -6.4% | 223,700 |
2020/01/24 | 1,609 | 1,634 | 1,558 | 1,558 | -218 | -12.3% | 310,100 |
2020/01/23 | 1,808 | 1,808 | 1,770 | 1,776 | -28 | -1.6% | 41,900 |
2020/01/22 | 1,828 | 1,845 | 1,797 | 1,804 | -5 | -0.3% | 61,800 |
2020/01/21 | 1,782 | 1,810 | 1,774 | 1,809 | +44 | +2.5% | 47,300 |
2020/01/20 | 1,815 | 1,829 | 1,757 | 1,765 | -29 | -1.6% | 46,800 |
2020/01/17 | 1,774 | 1,811 | 1,759 | 1,794 | +33 | +1.9% | 57,900 |
2020/01/16 | 1,745 | 1,761 | 1,729 | 1,761 | +24 | +1.4% | 24,300 |
2020/01/15 | 1,731 | 1,738 | 1,703 | 1,737 | -1 | -0.1% | 30,100 |
2020/01/14 | 1,775 | 1,775 | 1,730 | 1,738 | -7 | -0.4% | 45,900 |
2020/01/10 | 1,710 | 1,756 | 1,705 | 1,745 | +39 | +2.3% | 52,300 |
2020/01/09 | 1,720 | 1,742 | 1,706 | 1,706 | +20 | +1.2% | 38,100 |
2020/01/08 | 1,740 | 1,740 | 1,667 | 1,686 | -63 | -3.6% | 60,300 |
2020/01/07 | 1,724 | 1,781 | 1,723 | 1,749 | +65 | +3.9% | 54,100 |
2020/01/06 | 1,720 | 1,745 | 1,660 | 1,684 | -87 | -4.9% | 97,200 |
2019/12/30 | 1,812 | 1,812 | 1,760 | 1,771 | -11 | -0.6% | 45,400 |
2019/12/27 | 1,726 | 1,790 | 1,710 | 1,782 | +78 | +4.6% | 76,600 |
2019/12/26 | 1,700 | 1,740 | 1,687 | 1,704 | +2 | +0.1% | 55,200 |
1151~
1200
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 | 19,000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 | 83,800円 | -5.5% | -24.3% | 3.58% | 7.56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 | 101,500円 | +2.2% | +4.5% | 3.94% | 7.98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