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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,006.7 | 1,061.7 | 1,005 | 1,058.3 | +55 | +5.5% | 201,900 |
| 2017/04/26 | 1,023.3 | 1,036.7 | 1,003.3 | 1,003.3 | -10 | -1% | 110,100 |
| 2017/04/25 | 1,026.7 | 1,026.7 | 1,003.3 | 1,013.3 | +6.6 | +0.7% | 20,400 |
| 2017/04/24 | 1,020 | 1,036.7 | 1,001.7 | 1,006.7 | +3.4 | +0.3% | 32,700 |
| 2017/04/21 | 1,055 | 1,061.7 | 1,003.3 | 1,003.3 | -36.7 | -3.5% | 45,900 |
| 2017/04/20 | 1,065 | 1,065 | 1,033.3 | 1,040 | -6.7 | -0.6% | 37,800 |
| 2017/04/19 | 1,033.3 | 1,056.7 | 1,025 | 1,046.7 | +13.4 | +1.3% | 47,400 |
| 2017/04/18 | 1,020 | 1,046.7 | 1,000 | 1,033.3 | +36.6 | +3.7% | 66,600 |
| 2017/04/17 | 959.3 | 996.7 | 959.3 | 996.7 | +39 | +4.1% | 26,700 |
| 2017/04/14 | 999 | 1,005 | 951.3 | 957.7 | -47.3 | -4.7% | 66,600 |
| 2017/04/13 | 998.3 | 1,025 | 950.3 | 1,005 | -40 | -3.8% | 227,400 |
| 2017/04/12 | 1,038.3 | 1,075 | 1,025 | 1,045 | -63.3 | -5.7% | 117,600 |
| 2017/04/11 | 1,136.7 | 1,136.7 | 1,105 | 1,108.3 | -28.4 | -2.5% | 87,600 |
| 2017/04/10 | 1,156.7 | 1,158.3 | 1,136.7 | 1,136.7 | -20 | -1.7% | 14,700 |
| 2017/04/07 | 1,133.3 | 1,165 | 1,100 | 1,156.7 | +5 | +0.4% | 95,400 |
| 2017/04/06 | 1,206.7 | 1,206.7 | 1,120 | 1,151.7 | -68.3 | -5.6% | 79,200 |
| 2017/04/05 | 1,223.3 | 1,223.3 | 1,166.7 | 1,220 | +20 | +1.7% | 60,300 |
| 2017/04/04 | 1,298.3 | 1,298.3 | 1,200 | 1,200 | -81.7 | -6.4% | 126,000 |
| 2017/04/03 | 1,315 | 1,315 | 1,281.7 | 1,281.7 | +6.7 | +0.5% | 60,000 |
| 2017/03/31 | 1,270 | 1,308.3 | 1,266.7 | 1,275 | +21.7 | +1.7% | 108,000 |
| 2017/03/30 | 1,243.3 | 1,266.7 | 1,235 | 1,253.3 | +10 | +0.8% | 69,600 |
| 2017/03/29 | 1,183.3 | 1,243.3 | 1,183.3 | 1,243.3 | +51.6 | +4.3% | 31,800 |
| 2017/03/28 | 1,215 | 1,220 | 1,183.3 | 1,191.7 | -10 | -0.8% | 32,700 |
| 2017/03/27 | 1,235 | 1,235 | 1,201.7 | 1,201.7 | -33.3 | -2.7% | 59,700 |
| 2017/03/24 | 1,243.3 | 1,245 | 1,235 | 1,235 | -6.7 | -0.5% | 30,600 |
| 2017/03/23 | 1,221.7 | 1,246.7 | 1,221.7 | 1,241.7 | +20 | +1.6% | 52,200 |
| 2017/03/22 | 1,256.7 | 1,256.7 | 1,221.7 | 1,221.7 | -38.3 | -3% | 46,800 |
| 2017/03/21 | 1,226.7 | 1,275 | 1,226.7 | 1,260 | +8.3 | +0.7% | 46,200 |
| 2017/03/17 | 1,280 | 1,281.7 | 1,250 | 1,251.7 | -31.6 | -2.5% | 76,500 |
| 2017/03/16 | 1,260 | 1,296.7 | 1,260 | 1,283.3 | +3.3 | +0.3% | 47,700 |
| 2017/03/15 | 1,308.3 | 1,321.7 | 1,258.3 | 1,280 | -43.3 | -3.3% | 189,600 |
| 2017/03/14 | 1,323.3 | 1,356.7 | 1,303.3 | 1,323.3 | -46.7 | -3.4% | 214,500 |
| 2017/03/13 | 1,405 | 1,408.3 | 1,366.7 | 1,370 | -35 | -2.5% | 129,300 |
| 2017/03/10 | 1,398.3 | 1,433.3 | 1,385 | 1,405 | +16.7 | +1.2% | 138,600 |
| 2017/03/09 | 1,400 | 1,418.3 | 1,381.7 | 1,388.3 | -16.7 | -1.2% | 142,800 |
| 2017/03/08 | 1,446.7 | 1,498.3 | 1,405 | 1,405 | -5 | -0.4% | 660,000 |
| 2017/03/07 | 1,400 | 1,426.7 | 1,366.7 | 1,410 | +10 | +0.7% | 206,700 |
| 2017/03/06 | 1,393.3 | 1,426.7 | 1,381.7 | 1,400 | +10 | +0.7% | 168,600 |
| 2017/03/03 | 1,431.7 | 1,441.7 | 1,385 | 1,390 | -38.3 | -2.7% | 174,000 |
| 2017/03/02 | 1,403.3 | 1,453.3 | 1,390 | 1,428.3 | +33.3 | +2.4% | 205,500 |
| 2017/03/01 | 1,420 | 1,426.7 | 1,371.7 | 1,395 | -35 | -2.4% | 300,900 |
| 2017/02/28 | 1,470 | 1,510 | 1,425 | 1,430 | -63.3 | -4.2% | 486,900 |
| 2017/02/27 | 1,393.3 | 1,493.3 | 1,385 | 1,493.3 | +110 | +8% | 553,200 |
| 2017/02/24 | 1,410 | 1,426.7 | 1,378.3 | 1,383.3 | +6.6 | +0.5% | 419,700 |
| 2017/02/23 | 1,428.3 | 1,458.3 | 1,360 | 1,376.7 | -45 | -3.2% | 582,300 |
| 2017/02/22 | 1,326.7 | 1,425 | 1,316.7 | 1,421.7 | +98.4 | +7.4% | 389,100 |
| 2017/02/21 | 1,351.7 | 1,368.3 | 1,321.7 | 1,323.3 | -35 | -2.6% | 97,800 |
| 2017/02/20 | 1,323.3 | 1,363.3 | 1,286.7 | 1,358.3 | +25 | +1.9% | 147,000 |
| 2017/02/17 | 1,366.7 | 1,395 | 1,320 | 1,333.3 | -31.7 | -2.3% | 232,200 |
| 2017/02/16 | 1,323.3 | 1,375 | 1,313.3 | 1,365 | +50 | +3.8% | 291,900 |
1851～
1900
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
