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 |
|---|---|---|---|---|---|---|---|
| 2024/09/05 | 1,599 | 1,606 | 1,558 | 1,561 | -19 | -1.2% | 16,500 |
| 2024/09/04 | 1,599 | 1,613 | 1,569 | 1,580 | -37 | -2.3% | 15,400 |
| 2024/09/03 | 1,616 | 1,641 | 1,615 | 1,617 | +7 | +0.4% | 3,900 |
| 2024/09/02 | 1,642 | 1,642 | 1,572 | 1,610 | -15 | -0.9% | 14,400 |
| 2024/08/30 | 1,630 | 1,642 | 1,621 | 1,625 | +6 | +0.4% | 9,800 |
| 2024/08/29 | 1,624 | 1,633 | 1,600 | 1,619 | +20 | +1.3% | 9,900 |
| 2024/08/28 | 1,600 | 1,610 | 1,571 | 1,599 | +9 | +0.6% | 10,900 |
| 2024/08/27 | 1,584 | 1,599 | 1,566 | 1,590 | +6 | +0.4% | 4,900 |
| 2024/08/26 | 1,548 | 1,584 | 1,543 | 1,584 | +37 | +2.4% | 10,800 |
| 2024/08/23 | 1,534 | 1,547 | 1,529 | 1,547 | +28 | +1.8% | 4,200 |
| 2024/08/22 | 1,501 | 1,535 | 1,490 | 1,519 | +18 | +1.2% | 5,600 |
| 2024/08/21 | 1,473 | 1,515 | 1,473 | 1,501 | +27 | +1.8% | 4,700 |
| 2024/08/20 | 1,493 | 1,496 | 1,467 | 1,474 | -14 | -0.9% | 11,900 |
| 2024/08/19 | 1,521 | 1,521 | 1,488 | 1,488 | -33 | -2.2% | 7,400 |
| 2024/08/16 | 1,502 | 1,521 | 1,500 | 1,521 | +21 | +1.4% | 8,700 |
| 2024/08/15 | 1,479 | 1,500 | 1,466 | 1,500 | +21 | +1.4% | 4,800 |
| 2024/08/14 | 1,465 | 1,479 | 1,452 | 1,479 | +14 | +1% | 5,100 |
| 2024/08/13 | 1,445 | 1,473 | 1,445 | 1,465 | +30 | +2.1% | 6,800 |
| 2024/08/09 | 1,463 | 1,464 | 1,435 | 1,435 | -14 | -1% | 9,700 |
| 2024/08/08 | 1,421 | 1,466 | 1,421 | 1,449 | +28 | +2% | 12,500 |
| 2024/08/07 | 1,368 | 1,460 | 1,359 | 1,421 | +36 | +2.6% | 23,000 |
| 2024/08/06 | 1,380 | 1,433 | 1,380 | 1,385 | +65 | +4.9% | 14,300 |
| 2024/08/05 | 1,490 | 1,499 | 1,249 | 1,320 | -210 | -13.7% | 129,800 |
| 2024/08/02 | 1,565 | 1,568 | 1,500 | 1,530 | -45 | -2.9% | 43,700 |
| 2024/08/01 | 1,583 | 1,601 | 1,573 | 1,575 | -28 | -1.7% | 10,100 |
| 2024/07/31 | 1,576 | 1,607 | 1,572 | 1,603 | +26 | +1.6% | 9,900 |
| 2024/07/30 | 1,618 | 1,618 | 1,577 | 1,577 | -53 | -3.3% | 37,400 |
| 2024/07/29 | 1,586 | 1,630 | 1,586 | 1,630 | +45 | +2.8% | 10,500 |
| 2024/07/26 | 1,605 | 1,616 | 1,569 | 1,585 | -21 | -1.3% | 24,900 |
| 2024/07/25 | 1,623 | 1,639 | 1,593 | 1,606 | -49 | -3% | 28,800 |
| 2024/07/24 | 1,664 | 1,667 | 1,633 | 1,655 | ±0 | ±0% | 11,300 |
| 2024/07/23 | 1,637 | 1,656 | 1,637 | 1,655 | +18 | +1.1% | 5,200 |
| 2024/07/22 | 1,664 | 1,669 | 1,623 | 1,637 | -27 | -1.6% | 8,100 |
| 2024/07/19 | 1,671 | 1,673 | 1,659 | 1,664 | -6 | -0.4% | 4,000 |
| 2024/07/18 | 1,678 | 1,678 | 1,661 | 1,670 | -10 | -0.6% | 12,400 |
| 2024/07/17 | 1,697 | 1,697 | 1,672 | 1,680 | +2 | +0.1% | 14,100 |
| 2024/07/16 | 1,678 | 1,697 | 1,668 | 1,678 | +21 | +1.3% | 10,800 |
| 2024/07/12 | 1,633 | 1,671 | 1,632 | 1,657 | +13 | +0.8% | 16,300 |
| 2024/07/11 | 1,638 | 1,676 | 1,638 | 1,644 | +3 | +0.2% | 11,700 |
| 2024/07/10 | 1,670 | 1,685 | 1,640 | 1,641 | -39 | -2.3% | 17,200 |
| 2024/07/09 | 1,680 | 1,741 | 1,661 | 1,680 | -4 | -0.2% | 20,000 |
| 2024/07/08 | 1,709 | 1,729 | 1,684 | 1,684 | -25 | -1.5% | 13,300 |
| 2024/07/05 | 1,711 | 1,742 | 1,709 | 1,709 | ±0 | ±0% | 20,500 |
| 2024/07/04 | 1,755 | 1,755 | 1,706 | 1,709 | -46 | -2.6% | 18,500 |
| 2024/07/03 | 1,728 | 1,755 | 1,725 | 1,755 | +27 | +1.6% | 31,500 |
| 2024/07/02 | 1,667 | 1,739 | 1,667 | 1,728 | +67 | +4% | 40,900 |
| 2024/07/01 | 1,641 | 1,665 | 1,641 | 1,661 | +21 | +1.3% | 15,200 |
| 2024/06/28 | 1,618 | 1,655 | 1,606 | 1,640 | +4 | +0.2% | 10,600 |
| 2024/06/27 | 1,643 | 1,657 | 1,636 | 1,636 | -7 | -0.4% | 13,000 |
| 2024/06/26 | 1,620 | 1,643 | 1,618 | 1,643 | +15 | +0.9% | 10,100 |
201～
250
件表示中 / 2084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 | 140,400円 | +12.8% | +10.4% | 2.42% | 13.41倍 | 2.08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 |
| くふうＣ | 17,600円 | -9.9% | -39.9% | 0.00% | 105.39倍 | 1.01倍 |
|
２１年１０月、旧くふうカンパニーとロコガイドが経営統合。結婚、不動産、生活領域のメディア運営 |
| イーソル | 53,300円 | +6.7% | -18.7% | 1.03% | 14.88倍 | 2.03倍 |
|
組み込み機器に特化したＯＳの開発販売が主力。自動車やＡＶ機器など顧客は多分野にわたる |
| うるる | 151,500円 | +15.1% | +1.2% | 0.73% | 20.96倍 | 3.47倍 |
|
月額課金の入札情報サービスが柱。ＢＰＯ、写真出張撮影・販売、電話代行などの事業も展開 |
| Ｊストリーム | 37,100円 | +2.9% | +0.1% | 3.77% | 16.89倍 | 0.87倍 |
|
ネットによる動画ライブ中継やオンデマンド放送の配信インフラ提供。映像制作等も手がける |
市場注目の銘柄
チャート関連のコラム
