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 |
---|---|---|---|---|---|---|---|
2018/12/11 | 1,132 | 1,132 | 1,060 | 1,072 | -28 | -2.5% | 28,300 |
2018/12/10 | 1,154 | 1,162 | 1,096 | 1,100 | -81 | -6.9% | 28,100 |
2018/12/07 | 1,199 | 1,203 | 1,178 | 1,181 | -18 | -1.5% | 6,300 |
2018/12/06 | 1,211 | 1,213 | 1,181 | 1,199 | -17 | -1.4% | 13,900 |
2018/12/05 | 1,210 | 1,229 | 1,208 | 1,216 | -13 | -1.1% | 4,600 |
2018/12/04 | 1,215 | 1,234 | 1,212 | 1,229 | +12 | +1% | 12,100 |
2018/12/03 | 1,218 | 1,228 | 1,210 | 1,217 | +4 | +0.3% | 9,500 |
2018/11/30 | 1,213 | 1,220 | 1,202 | 1,213 | -2 | -0.2% | 4,800 |
2018/11/29 | 1,225 | 1,237 | 1,211 | 1,215 | -6 | -0.5% | 10,700 |
2018/11/28 | 1,197 | 1,246 | 1,197 | 1,221 | +24 | +2% | 6,300 |
2018/11/27 | 1,208 | 1,213 | 1,183 | 1,197 | -8 | -0.7% | 10,600 |
2018/11/26 | 1,210 | 1,220 | 1,201 | 1,205 | +5 | +0.4% | 8,500 |
2018/11/22 | 1,206 | 1,214 | 1,195 | 1,200 | -4 | -0.3% | 7,800 |
2018/11/21 | 1,167 | 1,210 | 1,166 | 1,204 | +3 | +0.2% | 44,900 |
2018/11/20 | 1,250 | 1,258 | 1,195 | 1,201 | -53 | -4.2% | 23,100 |
2018/11/19 | 1,234 | 1,268 | 1,231 | 1,254 | +13 | +1% | 6,400 |
2018/11/16 | 1,267 | 1,282 | 1,235 | 1,241 | -24 | -1.9% | 16,400 |
2018/11/15 | 1,269 | 1,277 | 1,252 | 1,265 | -20 | -1.6% | 13,800 |
2018/11/14 | 1,320 | 1,320 | 1,281 | 1,285 | -25 | -1.9% | 11,900 |
2018/11/13 | 1,269 | 1,328 | 1,238 | 1,310 | +14 | +1.1% | 32,300 |
2018/11/12 | 1,300 | 1,343 | 1,291 | 1,296 | +10 | +0.8% | 23,500 |
2018/11/09 | 1,272 | 1,289 | 1,254 | 1,286 | +4 | +0.3% | 10,800 |
2018/11/08 | 1,276 | 1,292 | 1,276 | 1,282 | +13 | +1% | 10,600 |
2018/11/07 | 1,251 | 1,281 | 1,238 | 1,269 | +18 | +1.4% | 7,700 |
2018/11/06 | 1,261 | 1,264 | 1,244 | 1,251 | -19 | -1.5% | 10,500 |
2018/11/05 | 1,296 | 1,301 | 1,262 | 1,270 | -25 | -1.9% | 15,400 |
2018/11/02 | 1,339 | 1,339 | 1,281 | 1,295 | -45 | -3.4% | 31,600 |
2018/11/01 | 1,287 | 1,363 | 1,256 | 1,340 | +57 | +4.4% | 73,900 |
2018/10/31 | 1,215 | 1,285 | 1,206 | 1,283 | +88 | +7.4% | 48,100 |
2018/10/30 | 1,131 | 1,214 | 1,131 | 1,195 | +71 | +6.3% | 47,500 |
2018/10/29 | 1,215 | 1,224 | 1,111 | 1,124 | -86 | -7.1% | 45,300 |
2018/10/26 | 1,287 | 1,291 | 1,210 | 1,210 | -107 | -8.1% | 87,200 |
2018/10/25 | 1,327 | 1,365 | 1,297 | 1,317 | -84 | -6% | 30,900 |
2018/10/24 | 1,406 | 1,407 | 1,323 | 1,401 | -5 | -0.4% | 32,200 |
2018/10/23 | 1,321 | 1,416 | 1,299 | 1,406 | +71 | +5.3% | 39,200 |
2018/10/22 | 1,328 | 1,344 | 1,316 | 1,335 | +7 | +0.5% | 8,300 |
2018/10/19 | 1,300 | 1,331 | 1,300 | 1,328 | -3 | -0.2% | 5,000 |
2018/10/18 | 1,335 | 1,346 | 1,292 | 1,331 | -6 | -0.4% | 14,000 |
2018/10/17 | 1,320 | 1,344 | 1,320 | 1,337 | +25 | +1.9% | 15,900 |
2018/10/16 | 1,276 | 1,328 | 1,264 | 1,312 | +41 | +3.2% | 23,300 |
2018/10/15 | 1,290 | 1,291 | 1,259 | 1,271 | -19 | -1.5% | 12,900 |
2018/10/12 | 1,263 | 1,301 | 1,263 | 1,290 | +27 | +2.1% | 11,900 |
2018/10/11 | 1,230 | 1,288 | 1,213 | 1,263 | -43 | -3.3% | 45,600 |
2018/10/10 | 1,305 | 1,328 | 1,274 | 1,306 | -4 | -0.3% | 25,800 |
2018/10/09 | 1,318 | 1,320 | 1,276 | 1,310 | -11 | -0.8% | 23,000 |
2018/10/05 | 1,355 | 1,364 | 1,321 | 1,321 | -51 | -3.7% | 30,200 |
2018/10/04 | 1,424 | 1,424 | 1,348 | 1,372 | -24 | -1.7% | 32,500 |
2018/10/03 | 1,411 | 1,415 | 1,390 | 1,396 | -25 | -1.8% | 17,500 |
2018/10/02 | 1,440 | 1,459 | 1,408 | 1,421 | -24 | -1.7% | 19,400 |
2018/10/01 | 1,429 | 1,453 | 1,429 | 1,445 | +22 | +1.5% | 11,600 |
1451~
1500
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 | 151,200円 | +12.0% | +11.1% | 2.12% | 14.44倍 | 2.35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 | 18,700円 | +0.1% | - | 1.07% | 37.03倍 | 1.31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 | 83,000円 | -5.5% | -24.3% | 3.61% | 7.49倍 | 0.91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 | 41,700円 | +16.6% | +21.6% | 2.40% | 12.74倍 | 2.50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 | 103,300円 | +2.2% | +4.5% | 3.87% | 8.12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