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 |
---|---|---|---|---|---|---|---|
2018/07/18 | 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 |
2018/06/26 | 1,227 | 1,259 | 1,227 | 1,255 | +8 | +0.6% | 18,900 |
2018/06/25 | 1,251 | 1,268 | 1,241 | 1,247 | +12 | +1% | 23,500 |
2018/06/22 | 1,264 | 1,265 | 1,223 | 1,235 | -39 | -3.1% | 24,100 |
2018/06/21 | 1,226 | 1,327 | 1,218 | 1,274 | +24 | +1.9% | 29,400 |
2018/06/20 | 1,249 | 1,268 | 1,210 | 1,250 | +23 | +1.9% | 25,300 |
2018/06/19 | 1,336 | 1,340 | 1,220 | 1,227 | -81 | -6.2% | 86,400 |
2018/06/18 | 1,336 | 1,336 | 1,259 | 1,308 | -42 | -3.1% | 109,700 |
2018/06/15 | 1,240 | 1,525 | 1,220 | 1,350 | +125 | +10.2% | 915,800 |
2018/06/14 | 1,222 | 1,240 | 1,208 | 1,225 | -3 | -0.2% | 43,100 |
2018/06/13 | 1,209 | 1,231 | 1,201 | 1,228 | +43 | +3.6% | 49,400 |
2018/06/12 | 1,190 | 1,220 | 1,176 | 1,185 | +5 | +0.4% | 59,400 |
2018/06/11 | 1,169 | 1,180 | 1,168 | 1,180 | +11 | +0.9% | 13,500 |
2018/06/08 | 1,176 | 1,176 | 1,167 | 1,169 | +5 | +0.4% | 5,500 |
2018/06/07 | 1,164 | 1,193 | 1,159 | 1,164 | +17 | +1.5% | 28,200 |
2018/06/06 | 1,164 | 1,164 | 1,147 | 1,147 | -5 | -0.4% | 7,200 |
2018/06/05 | 1,147 | 1,160 | 1,145 | 1,152 | +6 | +0.5% | 15,500 |
2018/06/04 | 1,176 | 1,176 | 1,146 | 1,146 | -30 | -2.6% | 17,100 |
2018/06/01 | 1,161 | 1,178 | 1,155 | 1,176 | +15 | +1.3% | 15,400 |
2018/05/31 | 1,180 | 1,192 | 1,160 | 1,161 | -6 | -0.5% | 35,600 |
2018/05/30 | 1,147 | 1,199 | 1,141 | 1,167 | +26 | +2.3% | 90,800 |
2018/05/29 | 1,139 | 1,141 | 1,127 | 1,141 | +3 | +0.3% | 18,700 |
2018/05/28 | 1,120 | 1,141 | 1,119 | 1,138 | +24 | +2.2% | 16,200 |
2018/05/25 | 1,100 | 1,123 | 1,100 | 1,114 | +8 | +0.7% | 17,200 |
2018/05/24 | 1,120 | 1,122 | 1,104 | 1,106 | -11 | -1% | 12,500 |
2018/05/23 | 1,131 | 1,140 | 1,115 | 1,117 | -19 | -1.7% | 19,500 |
2018/05/22 | 1,150 | 1,150 | 1,130 | 1,136 | -14 | -1.2% | 9,300 |
2018/05/21 | 1,140 | 1,155 | 1,139 | 1,150 | +4 | +0.3% | 19,600 |
2018/05/18 | 1,141 | 1,147 | 1,125 | 1,146 | +12 | +1.1% | 11,200 |
2018/05/17 | 1,150 | 1,150 | 1,127 | 1,134 | -16 | -1.4% | 21,900 |
2018/05/16 | 1,118 | 1,175 | 1,110 | 1,150 | +32 | +2.9% | 60,300 |
2018/05/15 | 1,115 | 1,138 | 1,105 | 1,118 | +7 | +0.6% | 23,100 |
2018/05/14 | 1,108 | 1,114 | 1,104 | 1,111 | +7 | +0.6% | 5,000 |
2018/05/11 | 1,114 | 1,120 | 1,101 | 1,104 | -10 | -0.9% | 11,000 |
2018/05/10 | 1,106 | 1,119 | 1,092 | 1,114 | +17 | +1.5% | 13,900 |
2018/05/09 | 1,099 | 1,104 | 1,094 | 1,097 | -3 | -0.3% | 7,400 |
1551~
1600
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