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 |
---|---|---|---|---|---|---|---|
2018/06/26 | 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 |
2018/05/08 | 1,100 | 1,106 | 1,096 | 1,100 | +2 | +0.2% | 8,700 |
2018/05/07 | 1,090 | 1,106 | 1,090 | 1,098 | ±0 | ±0% | 10,100 |
2018/05/02 | 1,088 | 1,100 | 1,085 | 1,098 | +14 | +1.3% | 6,500 |
2018/05/01 | 1,090 | 1,093 | 1,081 | 1,084 | +3 | +0.3% | 10,300 |
2018/04/27 | 1,145 | 1,145 | 1,081 | 1,081 | -27 | -2.4% | 33,900 |
2018/04/26 | 1,083 | 1,109 | 1,082 | 1,108 | +26 | +2.4% | 16,900 |
2018/04/25 | 1,072 | 1,088 | 1,072 | 1,082 | +2 | +0.2% | 7,300 |
2018/04/24 | 1,062 | 1,081 | 1,062 | 1,080 | +19 | +1.8% | 8,700 |
2018/04/23 | 1,091 | 1,091 | 1,060 | 1,061 | -27 | -2.5% | 21,700 |
2018/04/20 | 1,094 | 1,094 | 1,081 | 1,088 | +3 | +0.3% | 6,500 |
2018/04/19 | 1,097 | 1,100 | 1,077 | 1,085 | -12 | -1.1% | 12,600 |
2018/04/18 | 1,098 | 1,110 | 1,088 | 1,097 | -1 | -0.1% | 11,100 |
2018/04/17 | 1,102 | 1,103 | 1,070 | 1,098 | -1 | -0.1% | 14,300 |
2018/04/16 | 1,118 | 1,142 | 1,098 | 1,099 | -35 | -3.1% | 26,200 |
2018/04/13 | 1,141 | 1,150 | 1,130 | 1,134 | -7 | -0.6% | 13,800 |
1551~
1600
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