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 |
---|---|---|---|---|---|---|---|
2018/09/05 | 1,351 | 1,363 | 1,315 | 1,335 | -30 | -2.2% | 15,200 |
2018/09/04 | 1,344 | 1,377 | 1,341 | 1,365 | +23 | +1.7% | 12,300 |
2018/09/03 | 1,383 | 1,383 | 1,342 | 1,342 | -43 | -3.1% | 25,600 |
2018/08/31 | 1,384 | 1,387 | 1,374 | 1,385 | +1 | +0.1% | 7,900 |
2018/08/30 | 1,390 | 1,391 | 1,376 | 1,384 | ±0 | ±0% | 12,500 |
2018/08/29 | 1,397 | 1,397 | 1,377 | 1,384 | +7 | +0.5% | 11,900 |
2018/08/28 | 1,404 | 1,404 | 1,360 | 1,377 | -13 | -0.9% | 25,200 |
2018/08/27 | 1,432 | 1,432 | 1,383 | 1,390 | -21 | -1.5% | 14,800 |
2018/08/24 | 1,404 | 1,421 | 1,391 | 1,411 | +37 | +2.7% | 35,600 |
2018/08/23 | 1,369 | 1,423 | 1,369 | 1,374 | +5 | +0.4% | 47,100 |
2018/08/22 | 1,362 | 1,389 | 1,350 | 1,369 | +27 | +2% | 22,900 |
2018/08/21 | 1,360 | 1,363 | 1,325 | 1,342 | -18 | -1.3% | 15,600 |
2018/08/20 | 1,311 | 1,365 | 1,311 | 1,360 | +52 | +4% | 28,800 |
2018/08/17 | 1,303 | 1,337 | 1,303 | 1,308 | +5 | +0.4% | 12,300 |
2018/08/16 | 1,316 | 1,316 | 1,272 | 1,303 | -17 | -1.3% | 14,600 |
2018/08/15 | 1,338 | 1,338 | 1,302 | 1,320 | +12 | +0.9% | 19,400 |
2018/08/14 | 1,280 | 1,310 | 1,280 | 1,308 | +30 | +2.3% | 9,500 |
2018/08/13 | 1,300 | 1,300 | 1,255 | 1,278 | -26 | -2% | 15,900 |
2018/08/10 | 1,266 | 1,309 | 1,266 | 1,304 | +26 | +2% | 20,500 |
2018/08/09 | 1,300 | 1,300 | 1,254 | 1,278 | -25 | -1.9% | 19,800 |
2018/08/08 | 1,267 | 1,317 | 1,237 | 1,303 | +12 | +0.9% | 38,400 |
2018/08/07 | 1,353 | 1,354 | 1,273 | 1,291 | -74 | -5.4% | 70,400 |
2018/08/06 | 1,410 | 1,413 | 1,364 | 1,365 | -42 | -3% | 35,900 |
2018/08/03 | 1,401 | 1,442 | 1,400 | 1,407 | +14 | +1% | 33,800 |
2018/08/02 | 1,401 | 1,466 | 1,388 | 1,393 | -8 | -0.6% | 58,100 |
2018/08/01 | 1,398 | 1,420 | 1,390 | 1,401 | -4 | -0.3% | 33,200 |
2018/07/31 | 1,385 | 1,414 | 1,363 | 1,405 | +15 | +1.1% | 46,800 |
2018/07/30 | 1,431 | 1,431 | 1,390 | 1,390 | -31 | -2.2% | 40,100 |
2018/07/27 | 1,417 | 1,437 | 1,380 | 1,421 | -26 | -1.8% | 133,800 |
2018/07/26 | 1,376 | 1,455 | 1,353 | 1,447 | +71 | +5.2% | 136,000 |
2018/07/25 | 1,385 | 1,403 | 1,360 | 1,376 | -18 | -1.3% | 35,600 |
2018/07/24 | 1,420 | 1,456 | 1,387 | 1,394 | -9 | -0.6% | 68,200 |
2018/07/23 | 1,427 | 1,427 | 1,370 | 1,403 | -20 | -1.4% | 25,900 |
2018/07/20 | 1,373 | 1,435 | 1,362 | 1,423 | +36 | +2.6% | 54,400 |
2018/07/19 | 1,391 | 1,435 | 1,378 | 1,387 | -15 | -1.1% | 41,600 |
2018/07/18 | 1,425 | 1,428 | 1,385 | 1,402 | -23 | -1.6% | 30,300 |
2018/07/17 | 1,371 | 1,460 | 1,352 | 1,425 | +84 | +6.3% | 96,100 |
2018/07/13 | 1,398 | 1,401 | 1,322 | 1,341 | -34 | -2.5% | 29,000 |
2018/07/12 | 1,331 | 1,380 | 1,312 | 1,375 | +40 | +3% | 38,700 |
2018/07/11 | 1,360 | 1,380 | 1,295 | 1,335 | -49 | -3.5% | 71,000 |
2018/07/10 | 1,438 | 1,445 | 1,366 | 1,384 | -34 | -2.4% | 63,500 |
2018/07/09 | 1,435 | 1,474 | 1,413 | 1,418 | +1 | +0.1% | 132,600 |
2018/07/06 | 1,336 | 1,422 | 1,336 | 1,417 | +88 | +6.6% | 98,900 |
2018/07/05 | 1,400 | 1,430 | 1,302 | 1,329 | -59 | -4.3% | 123,300 |
2018/07/04 | 1,310 | 1,396 | 1,287 | 1,388 | +90 | +6.9% | 92,000 |
2018/07/03 | 1,328 | 1,328 | 1,262 | 1,298 | ±0 | ±0% | 33,900 |
2018/07/02 | 1,324 | 1,358 | 1,297 | 1,298 | +4 | +0.3% | 42,500 |
2018/06/29 | 1,254 | 1,318 | 1,250 | 1,294 | +42 | +3.4% | 34,700 |
2018/06/28 | 1,299 | 1,299 | 1,245 | 1,252 | -44 | -3.4% | 27,400 |
2018/06/27 | 1,285 | 1,319 | 1,256 | 1,296 | +41 | +3.3% | 36,300 |
1501~
1550
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 | 156,700円 | +12.0% | +11.1% | 2.04% | 14.97倍 | 2.44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 | 293,800円 | +13.7% | +34.6% | 0.68% | 21.58倍 | 5.66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 | 28,000円 | +10.3% | +8.8% | 3.21% | 12.35倍 | 2.58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 | 184,400円 | +17.9% | +25.7% | 0.00% | 19.82倍 | 5.67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