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 |
---|---|---|---|---|---|---|---|
2019/05/20 | 1,542 | 1,718 | 1,542 | 1,714 | +184 | +12% | 190,200 |
2019/05/17 | 1,470 | 1,530 | 1,470 | 1,530 | +70 | +4.8% | 37,600 |
2019/05/16 | 1,538 | 1,538 | 1,448 | 1,460 | -62 | -4.1% | 41,200 |
2019/05/15 | 1,500 | 1,522 | 1,473 | 1,522 | +26 | +1.7% | 30,500 |
2019/05/14 | 1,455 | 1,516 | 1,437 | 1,496 | -20 | -1.3% | 47,700 |
2019/05/13 | 1,530 | 1,562 | 1,489 | 1,516 | +1 | +0.1% | 77,400 |
2019/05/10 | 1,471 | 1,539 | 1,470 | 1,515 | +49 | +3.3% | 58,000 |
2019/05/09 | 1,565 | 1,567 | 1,466 | 1,466 | -102 | -6.5% | 72,900 |
2019/05/08 | 1,532 | 1,568 | 1,508 | 1,568 | +10 | +0.6% | 67,600 |
2019/05/07 | 1,475 | 1,570 | 1,475 | 1,558 | +90 | +6.1% | 109,800 |
2019/04/26 | 1,458 | 1,510 | 1,436 | 1,468 | +2 | +0.1% | 69,200 |
2019/04/25 | 1,482 | 1,492 | 1,421 | 1,466 | -16 | -1.1% | 226,600 |
2019/04/24 | 1,513 | 1,590 | 1,431 | 1,482 | +119 | +8.7% | 752,300 |
2019/04/23 | 1,345 | 1,382 | 1,330 | 1,363 | +37 | +2.8% | 151,500 |
2019/04/22 | 1,350 | 1,383 | 1,321 | 1,326 | +1 | +0.1% | 120,600 |
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 |
1351~
1400
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 | 153,400円 | +12.0% | +11.1% | 2.09% | 14.65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 | 18,800円 | +0.1% | - | 1.06% | 37.23倍 | 1.32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 | 84,000円 | -5.5% | -24.3% | 3.57% | 7.58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 | 41,600円 | +16.6% | +21.6% | 2.40% | 12.71倍 | 2.49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 | 103,100円 | +2.2% | +4.5% | 3.88% | 8.10倍 | 1.07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