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 |
---|---|---|---|---|---|---|---|
2018/09/28 | 1,447 | 1,450 | 1,393 | 1,423 | -22 | -1.5% | 49,600 |
2018/09/27 | 1,433 | 1,492 | 1,433 | 1,445 | +12 | +0.8% | 69,900 |
2018/09/26 | 1,375 | 1,439 | 1,366 | 1,433 | +37 | +2.7% | 40,800 |
2018/09/25 | 1,418 | 1,448 | 1,368 | 1,396 | -22 | -1.6% | 70,000 |
2018/09/21 | 1,400 | 1,422 | 1,397 | 1,418 | +18 | +1.3% | 37,500 |
2018/09/20 | 1,395 | 1,400 | 1,381 | 1,400 | +9 | +0.6% | 14,900 |
2018/09/19 | 1,379 | 1,403 | 1,379 | 1,391 | +21 | +1.5% | 17,400 |
2018/09/18 | 1,389 | 1,399 | 1,364 | 1,370 | -19 | -1.4% | 18,600 |
2018/09/14 | 1,417 | 1,418 | 1,377 | 1,389 | -6 | -0.4% | 13,500 |
2018/09/13 | 1,412 | 1,416 | 1,380 | 1,395 | +11 | +0.8% | 14,900 |
2018/09/12 | 1,400 | 1,407 | 1,376 | 1,384 | +5 | +0.4% | 28,500 |
2018/09/11 | 1,361 | 1,380 | 1,357 | 1,379 | +22 | +1.6% | 12,100 |
2018/09/10 | 1,365 | 1,365 | 1,330 | 1,357 | -5 | -0.4% | 11,900 |
2018/09/07 | 1,338 | 1,362 | 1,324 | 1,362 | +35 | +2.6% | 14,000 |
2018/09/06 | 1,328 | 1,334 | 1,310 | 1,327 | -8 | -0.6% | 10,900 |
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 |
1501~
1550
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