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 |
---|---|---|---|---|---|---|---|
2020/02/20 | 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 |
2019/12/25 | 1,717 | 1,748 | 1,701 | 1,702 | -34 | -2% | 44,900 |
2019/12/24 | 1,722 | 1,759 | 1,691 | 1,736 | +41 | +2.4% | 88,400 |
2019/12/23 | 1,660 | 1,706 | 1,660 | 1,695 | +38 | +2.3% | 86,200 |
2019/12/20 | 1,650 | 1,665 | 1,625 | 1,657 | +18 | +1.1% | 50,000 |
2019/12/19 | 1,605 | 1,655 | 1,604 | 1,639 | +32 | +2% | 73,000 |
2019/12/18 | 1,609 | 1,609 | 1,560 | 1,607 | -5 | -0.3% | 73,900 |
2019/12/17 | 1,651 | 1,655 | 1,572 | 1,612 | -11 | -0.7% | 138,700 |
2019/12/16 | 1,516 | 1,626 | 1,516 | 1,623 | +109 | +7.2% | 146,600 |
2019/12/13 | 1,541 | 1,589 | 1,503 | 1,514 | +10 | +0.7% | 142,200 |
2019/12/12 | 1,520 | 1,550 | 1,503 | 1,504 | -11 | -0.7% | 25,100 |
2019/12/11 | 1,537 | 1,543 | 1,502 | 1,515 | -12 | -0.8% | 34,800 |
2019/12/10 | 1,527 | 1,548 | 1,527 | 1,527 | -5 | -0.3% | 26,900 |
2019/12/09 | 1,550 | 1,558 | 1,518 | 1,532 | -4 | -0.3% | 41,300 |
2019/12/06 | 1,480 | 1,538 | 1,475 | 1,536 | +48 | +3.2% | 44,800 |
2019/12/05 | 1,519 | 1,519 | 1,487 | 1,488 | -24 | -1.6% | 36,900 |
1151~
1200
件表示中 / 1921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 |
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 |
ドリームアーツ | 302,000円 | +13.7% | +34.6% | 0.66% | 22.18倍 | 5.82倍 |
|
顧客がプログラミング不要で社内利用アプリを作れるSaaSが収益柱、情報共有ソフト併営 |
ニーズウェル | 27,700円 | +10.3% | +8.8% | 3.25% | 12.21倍 | 2.55倍 |
|
金融システム開発に強み。ソリューション事業強化。エンドユーザーと直接取引は売上高の5割 |
フレクト | 182,500円 | +17.9% | +25.7% | 0.00% | 19.62倍 | 5.61倍 |
|
クラウド系のシステム開発会社。大企業向け一貫開発体制に強み。セールスフォース系が得意 |
市場注目の銘柄
チャート関連のコラム