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 |
---|---|---|---|---|---|---|---|
2019/02/28 | 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 |
2019/02/06 | 1,303 | 1,338 | 1,270 | 1,298 | -4 | -0.3% | 40,000 |
2019/02/05 | 1,291 | 1,308 | 1,272 | 1,302 | +23 | +1.8% | 27,100 |
2019/02/04 | 1,248 | 1,282 | 1,232 | 1,279 | +55 | +4.5% | 21,800 |
2019/02/01 | 1,240 | 1,240 | 1,208 | 1,224 | -15 | -1.2% | 18,900 |
2019/01/31 | 1,235 | 1,262 | 1,220 | 1,239 | +12 | +1% | 31,100 |
2019/01/30 | 1,286 | 1,286 | 1,220 | 1,227 | -59 | -4.6% | 32,800 |
2019/01/29 | 1,260 | 1,286 | 1,217 | 1,286 | +24 | +1.9% | 38,800 |
2019/01/28 | 1,280 | 1,299 | 1,258 | 1,262 | -48 | -3.7% | 43,000 |
2019/01/25 | 1,360 | 1,408 | 1,278 | 1,310 | +10 | +0.8% | 253,300 |
2019/01/24 | 1,247 | 1,331 | 1,201 | 1,300 | +112 | +9.4% | 168,600 |
2019/01/23 | 1,129 | 1,194 | 1,117 | 1,188 | +48 | +4.2% | 42,400 |
2019/01/22 | 1,168 | 1,168 | 1,122 | 1,140 | +1 | +0.1% | 18,800 |
2019/01/21 | 1,150 | 1,167 | 1,110 | 1,139 | +14 | +1.2% | 33,700 |
2019/01/18 | 1,126 | 1,129 | 1,092 | 1,125 | -9 | -0.8% | 25,200 |
2019/01/17 | 1,101 | 1,143 | 1,097 | 1,134 | +40 | +3.7% | 29,900 |
2019/01/16 | 1,084 | 1,110 | 1,060 | 1,094 | +37 | +3.5% | 39,600 |
2019/01/15 | 1,018 | 1,080 | 1,006 | 1,057 | +47 | +4.7% | 31,700 |
2019/01/11 | 1,001 | 1,010 | 993 | 1,010 | +18 | +1.8% | 10,600 |
2019/01/10 | 1,007 | 1,010 | 985 | 992 | -24 | -2.4% | 23,800 |
2019/01/09 | 1,034 | 1,034 | 1,003 | 1,016 | +4 | +0.4% | 13,000 |
2019/01/08 | 1,009 | 1,029 | 997 | 1,012 | +23 | +2.3% | 14,500 |
2019/01/07 | 1,019 | 1,019 | 977 | 989 | +21 | +2.2% | 31,900 |
2019/01/04 | 943 | 982 | 927 | 968 | +17 | +1.8% | 16,800 |
2018/12/28 | 980 | 980 | 947 | 951 | -16 | -1.7% | 24,500 |
2018/12/27 | 989 | 1,000 | 942 | 967 | +52 | +5.7% | 28,400 |
2018/12/26 | 903 | 953 | 903 | 915 | +26 | +2.9% | 26,000 |
2018/12/25 | 872 | 919 | 872 | 889 | -80 | -8.3% | 74,400 |
2018/12/21 | 979 | 985 | 921 | 969 | -21 | -2.1% | 45,100 |
2018/12/20 | 1,012 | 1,019 | 980 | 990 | -22 | -2.2% | 55,600 |
2018/12/19 | 1,018 | 1,039 | 1,008 | 1,012 | +1 | +0.1% | 22,300 |
2018/12/18 | 990 | 1,040 | 990 | 1,011 | -31 | -3% | 37,400 |
2018/12/17 | 1,093 | 1,100 | 1,025 | 1,042 | -49 | -4.5% | 43,300 |
2018/12/14 | 1,116 | 1,140 | 1,080 | 1,091 | -25 | -2.2% | 23,600 |
2018/12/13 | 1,121 | 1,152 | 1,113 | 1,116 | +5 | +0.5% | 17,400 |
2018/12/12 | 1,079 | 1,138 | 1,079 | 1,111 | +39 | +3.6% | 14,900 |
1401~
1450
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 | 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 | 83,600円 | -5.5% | -24.3% | 3.59% | 7.54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 | 42,100円 | +16.6% | +21.6% | 2.38% | 12.86倍 | 2.52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