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 |
|---|---|---|---|---|---|---|---|
| 2017/08/14 | 939 | 960.7 | 938.7 | 957 | -3 | -0.3% | 28,800 |
| 2017/08/10 | 974.7 | 975 | 956 | 960 | -21.7 | -2.2% | 36,000 |
| 2017/08/09 | 1,000 | 1,006.7 | 979 | 981.7 | -18.3 | -1.8% | 44,700 |
| 2017/08/08 | 1,005 | 1,005 | 999.7 | 1,000 | -5 | -0.5% | 11,100 |
| 2017/08/07 | 1,016.7 | 1,016.7 | 999 | 1,005 | -1.7 | -0.2% | 16,200 |
| 2017/08/04 | 1,015 | 1,021.7 | 1,005 | 1,006.7 | -5 | -0.5% | 11,400 |
| 2017/08/03 | 1,008.3 | 1,020 | 1,005 | 1,011.7 | +5 | +0.5% | 20,100 |
| 2017/08/02 | 1,015 | 1,021.7 | 1,006.7 | 1,006.7 | -3.3 | -0.3% | 13,800 |
| 2017/08/01 | 1,026.7 | 1,028.3 | 996.7 | 1,010 | -25 | -2.4% | 54,000 |
| 2017/07/31 | 1,065 | 1,065 | 1,035 | 1,035 | -30 | -2.8% | 45,300 |
| 2017/07/28 | 1,076.7 | 1,088.3 | 1,060 | 1,065 | -50 | -4.5% | 65,400 |
| 2017/07/27 | 1,100 | 1,115 | 1,091.7 | 1,115 | +6.7 | +0.6% | 22,800 |
| 2017/07/26 | 1,113.3 | 1,113.3 | 1,103.3 | 1,108.3 | -3.4 | -0.3% | 12,300 |
| 2017/07/25 | 1,113.3 | 1,113.3 | 1,098.3 | 1,111.7 | +6.7 | +0.6% | 17,400 |
| 2017/07/24 | 1,081.7 | 1,106.7 | 1,070 | 1,105 | +30 | +2.8% | 27,900 |
| 2017/07/21 | 1,070 | 1,075 | 1,070 | 1,075 | +5 | +0.5% | 5,700 |
| 2017/07/20 | 1,070 | 1,080 | 1,066.7 | 1,070 | ±0 | ±0% | 11,100 |
| 2017/07/19 | 1,075 | 1,075 | 1,068.3 | 1,070 | +3.3 | +0.3% | 8,400 |
| 2017/07/18 | 1,068.3 | 1,075 | 1,065 | 1,066.7 | -1.6 | -0.1% | 8,100 |
| 2017/07/14 | 1,063.3 | 1,075 | 1,063.3 | 1,068.3 | -5 | -0.5% | 12,000 |
| 2017/07/13 | 1,076.7 | 1,078.3 | 1,066.7 | 1,073.3 | +3.3 | +0.3% | 13,500 |
| 2017/07/12 | 1,076.7 | 1,083.3 | 1,063.3 | 1,070 | -6.7 | -0.6% | 10,200 |
| 2017/07/11 | 1,081.7 | 1,081.7 | 1,068.3 | 1,076.7 | -1.6 | -0.1% | 10,200 |
| 2017/07/10 | 1,088.3 | 1,088.3 | 1,066.7 | 1,078.3 | +3.3 | +0.3% | 13,200 |
| 2017/07/07 | 1,088.3 | 1,088.3 | 1,061.7 | 1,075 | ±0 | ±0% | 18,000 |
| 2017/07/06 | 1,095 | 1,095 | 1,065 | 1,075 | -1.7 | -0.2% | 14,100 |
| 2017/07/05 | 1,046.7 | 1,096.7 | 1,046.7 | 1,076.7 | +23.4 | +2.2% | 34,800 |
| 2017/07/04 | 1,076.7 | 1,076.7 | 1,051.7 | 1,053.3 | -21.7 | -2% | 30,300 |
| 2017/07/03 | 1,091.7 | 1,091.7 | 1,071.7 | 1,075 | -5 | -0.5% | 16,200 |
| 2017/06/30 | 1,053.3 | 1,080 | 1,050 | 1,080 | +15 | +1.4% | 21,600 |
| 2017/06/29 | 1,066.7 | 1,076.7 | 1,050 | 1,065 | +16.7 | +1.6% | 49,800 |
| 2017/06/28 | 1,066.7 | 1,073.3 | 1,046.7 | 1,048.3 | -28.4 | -2.6% | 55,200 |
| 2017/06/27 | 1,090 | 1,096.7 | 1,076.7 | 1,076.7 | -28.3 | -2.6% | 68,700 |
| 2017/06/26 | 1,096.7 | 1,115 | 1,096.7 | 1,105 | -6.7 | -0.6% | 29,700 |
| 2017/06/23 | 1,130 | 1,130 | 1,101.7 | 1,111.7 | -18.3 | -1.6% | 43,200 |
| 2017/06/22 | 1,141.7 | 1,141.7 | 1,130 | 1,130 | -6.7 | -0.6% | 39,900 |
| 2017/06/21 | 1,131.7 | 1,136.7 | 1,130 | 1,136.7 | +6.7 | +0.6% | 15,000 |
| 2017/06/20 | 1,143.3 | 1,143.3 | 1,130 | 1,130 | -8.3 | -0.7% | 20,100 |
| 2017/06/19 | 1,133.3 | 1,145 | 1,123.3 | 1,138.3 | +16.6 | +1.5% | 32,700 |
| 2017/06/16 | 1,135 | 1,135 | 1,116.7 | 1,121.7 | -16.6 | -1.5% | 21,000 |
| 2017/06/15 | 1,155 | 1,155 | 1,116.7 | 1,138.3 | -1.7 | -0.1% | 24,600 |
| 2017/06/14 | 1,150 | 1,158.3 | 1,133.3 | 1,140 | +10 | +0.9% | 46,500 |
| 2017/06/13 | 1,108.3 | 1,135 | 1,100 | 1,130 | +30 | +2.7% | 29,700 |
| 2017/06/12 | 1,100 | 1,106.7 | 1,098.3 | 1,100 | -10 | -0.9% | 39,900 |
| 2017/06/09 | 1,126.7 | 1,131.7 | 1,105 | 1,110 | -5 | -0.4% | 31,800 |
| 2017/06/08 | 1,123.3 | 1,136.7 | 1,110 | 1,115 | -8.3 | -0.7% | 26,100 |
| 2017/06/07 | 1,115 | 1,130 | 1,105 | 1,123.3 | -6.7 | -0.6% | 20,700 |
| 2017/06/06 | 1,118.3 | 1,133.3 | 1,100 | 1,130 | ±0 | ±0% | 66,300 |
| 2017/06/05 | 1,136.7 | 1,163.3 | 1,125 | 1,130 | -3.3 | -0.3% | 59,100 |
| 2017/06/02 | 1,110 | 1,133.3 | 1,100 | 1,133.3 | +31.6 | +2.9% | 56,400 |
1651～
1700
件表示中 / 1808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 | 146,400円 | +12.0% | +11.1% | 2.19% | 13.98倍 | 2.41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 |
| ＪＤＳＣ | 82,600円 | +673.6% | +316.7% | 0.00% | 109.69倍 | 3.14倍 |
|
需要予測やデータ基盤の構築などＡＩソリューションを提供。同じ産業内の複数企業に横展開 |
| 環境フレン | 3,900円 | 0.0% | +77.5% | 0.00% | 36.79倍 | 3.56倍 |
|
ＩＴ関連やビルメンテ、太陽光発電所の開発などを展開。リユース会社２３年買収で業容急拡大 |
| ジェノバ | 75,900円 | +5.6% | +4.1% | 0.66% | 23.05倍 | 3.18倍 |
|
高精度な位置情報配信サービス展開。測量分野など中心。日立産機システムと資本提携。好財務 |
| ケイブ | 163,000円 | +55.1% | +670.0% | 0.00% | 2.45倍 | 2.43倍 |
|
ソーシャルゲームを柱にＰＣオンライン・家庭用ゲームも展開。ライブ配信サービスにも進出 |
市場注目の銘柄
チャート関連のコラム
