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 |
---|---|---|---|---|---|---|---|
2019/04/19 | 1,333 | 1,340 | 1,310 | 1,325 | +16 | +1.2% | 51,700 |
2019/04/18 | 1,347 | 1,360 | 1,293 | 1,309 | -26 | -1.9% | 74,100 |
2019/04/17 | 1,277 | 1,342 | 1,272 | 1,335 | +80 | +6.4% | 101,900 |
2019/04/16 | 1,268 | 1,295 | 1,249 | 1,255 | -9 | -0.7% | 96,700 |
2019/04/15 | 1,253 | 1,265 | 1,241 | 1,264 | +41 | +3.4% | 84,500 |
2019/04/12 | 1,188 | 1,245 | 1,185 | 1,223 | +32 | +2.7% | 116,700 |
2019/04/11 | 1,195 | 1,203 | 1,190 | 1,191 | -19 | -1.6% | 24,200 |
2019/04/10 | 1,194 | 1,211 | 1,188 | 1,210 | -3 | -0.2% | 20,500 |
2019/04/09 | 1,207 | 1,214 | 1,188 | 1,213 | ±0 | ±0% | 22,500 |
2019/04/08 | 1,210 | 1,215 | 1,199 | 1,213 | +11 | +0.9% | 23,300 |
2019/04/05 | 1,200 | 1,210 | 1,200 | 1,202 | -3 | -0.2% | 13,900 |
2019/04/04 | 1,206 | 1,219 | 1,192 | 1,205 | -3 | -0.2% | 26,200 |
2019/04/03 | 1,193 | 1,211 | 1,193 | 1,208 | -1 | -0.1% | 30,800 |
2019/04/02 | 1,208 | 1,212 | 1,165 | 1,209 | +5 | +0.4% | 57,700 |
2019/04/01 | 1,209 | 1,212 | 1,193 | 1,204 | +1 | +0.1% | 29,900 |
2019/03/29 | 1,192 | 1,203 | 1,170 | 1,203 | +50 | +4.3% | 32,900 |
2019/03/28 | 1,204 | 1,204 | 1,153 | 1,153 | -42 | -3.5% | 44,000 |
2019/03/27 | 1,185 | 1,224 | 1,185 | 1,195 | -4 | -0.3% | 43,400 |
2019/03/26 | 1,193 | 1,208 | 1,193 | 1,199 | +7 | +0.6% | 36,300 |
2019/03/25 | 1,183 | 1,208 | 1,183 | 1,192 | -17 | -1.4% | 28,100 |
2019/03/22 | 1,208 | 1,209 | 1,200 | 1,209 | +1 | +0.1% | 17,900 |
2019/03/20 | 1,198 | 1,210 | 1,192 | 1,208 | +18 | +1.5% | 31,900 |
2019/03/19 | 1,186 | 1,195 | 1,170 | 1,190 | +3 | +0.3% | 23,800 |
2019/03/18 | 1,200 | 1,209 | 1,186 | 1,187 | -6 | -0.5% | 22,800 |
2019/03/15 | 1,200 | 1,209 | 1,173 | 1,193 | -18 | -1.5% | 103,500 |
2019/03/14 | 1,239 | 1,257 | 1,210 | 1,211 | -55 | -4.3% | 65,800 |
2019/03/13 | 1,239 | 1,289 | 1,239 | 1,266 | +15 | +1.2% | 27,900 |
2019/03/12 | 1,228 | 1,268 | 1,228 | 1,251 | -2 | -0.2% | 18,400 |
2019/03/11 | 1,249 | 1,278 | 1,227 | 1,253 | +16 | +1.3% | 20,200 |
2019/03/08 | 1,266 | 1,266 | 1,216 | 1,237 | -29 | -2.3% | 23,400 |
2019/03/07 | 1,270 | 1,270 | 1,244 | 1,266 | +1 | +0.1% | 14,100 |
2019/03/06 | 1,250 | 1,272 | 1,250 | 1,265 | +20 | +1.6% | 12,700 |
2019/03/05 | 1,267 | 1,292 | 1,244 | 1,245 | +6 | +0.5% | 65,500 |
2019/03/04 | 1,210 | 1,239 | 1,210 | 1,239 | +29 | +2.4% | 19,500 |
2019/03/01 | 1,224 | 1,224 | 1,208 | 1,210 | +5 | +0.4% | 4,500 |
2019/02/28 | 1,255 | 1,255 | 1,205 | 1,205 | -30 | -2.4% | 13,700 |
2019/02/27 | 1,209 | 1,249 | 1,205 | 1,235 | +38 | +3.2% | 20,600 |
2019/02/26 | 1,246 | 1,248 | 1,197 | 1,197 | -45 | -3.6% | 44,400 |
2019/02/25 | 1,250 | 1,296 | 1,237 | 1,242 | -38 | -3% | 30,400 |
2019/02/22 | 1,297 | 1,297 | 1,259 | 1,280 | -16 | -1.2% | 13,500 |
2019/02/21 | 1,306 | 1,306 | 1,290 | 1,296 | -10 | -0.8% | 7,600 |
2019/02/20 | 1,320 | 1,329 | 1,286 | 1,306 | -7 | -0.5% | 22,800 |
2019/02/19 | 1,245 | 1,335 | 1,234 | 1,313 | +69 | +5.5% | 44,900 |
2019/02/18 | 1,232 | 1,245 | 1,220 | 1,244 | +17 | +1.4% | 13,000 |
2019/02/15 | 1,250 | 1,250 | 1,223 | 1,227 | -21 | -1.7% | 14,900 |
2019/02/14 | 1,246 | 1,258 | 1,235 | 1,248 | +4 | +0.3% | 14,700 |
2019/02/13 | 1,254 | 1,254 | 1,233 | 1,244 | +5 | +0.4% | 5,100 |
2019/02/12 | 1,213 | 1,250 | 1,213 | 1,239 | +27 | +2.2% | 10,700 |
2019/02/08 | 1,249 | 1,249 | 1,194 | 1,212 | -49 | -3.9% | 43,400 |
2019/02/07 | 1,292 | 1,292 | 1,243 | 1,261 | -37 | -2.9% | 17,700 |
1351~
1400
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 | 157,200円 | +12.0% | +11.1% | 2.04% | 15.02倍 | 2.45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 | 295,000円 | +13.7% | +34.6% | 0.68% | 21.67倍 | 5.69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 | 27,900円 | +10.3% | +8.8% | 3.23% | 12.30倍 | 2.57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 | 184,100円 | +17.9% | +25.7% | 0.00% | 19.79倍 | 5.66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