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 |
|---|---|---|---|---|---|---|---|
| 2024/06/11 | 1,531 | 1,534 | 1,522 | 1,524 | -6 | -0.4% | 2,500 |
| 2024/06/10 | 1,530 | 1,534 | 1,525 | 1,530 | +4 | +0.3% | 6,200 |
| 2024/06/07 | 1,542 | 1,543 | 1,522 | 1,526 | -5 | -0.3% | 3,700 |
| 2024/06/06 | 1,543 | 1,543 | 1,527 | 1,531 | -13 | -0.8% | 2,900 |
| 2024/06/05 | 1,534 | 1,546 | 1,527 | 1,544 | +10 | +0.7% | 12,600 |
| 2024/06/04 | 1,530 | 1,536 | 1,525 | 1,534 | +13 | +0.9% | 4,600 |
| 2024/06/03 | 1,532 | 1,534 | 1,520 | 1,521 | -9 | -0.6% | 3,500 |
| 2024/05/31 | 1,517 | 1,530 | 1,511 | 1,530 | +20 | +1.3% | 3,700 |
| 2024/05/30 | 1,516 | 1,516 | 1,474 | 1,510 | -12 | -0.8% | 15,800 |
| 2024/05/29 | 1,534 | 1,535 | 1,508 | 1,522 | -8 | -0.5% | 13,800 |
| 2024/05/28 | 1,520 | 1,539 | 1,518 | 1,530 | +13 | +0.9% | 12,600 |
| 2024/05/27 | 1,491 | 1,518 | 1,470 | 1,517 | +32 | +2.2% | 23,400 |
| 2024/05/24 | 1,489 | 1,496 | 1,478 | 1,485 | -13 | -0.9% | 2,200 |
| 2024/05/23 | 1,484 | 1,498 | 1,473 | 1,498 | +24 | +1.6% | 5,000 |
| 2024/05/22 | 1,468 | 1,483 | 1,466 | 1,474 | +4 | +0.3% | 3,300 |
| 2024/05/21 | 1,467 | 1,481 | 1,464 | 1,470 | +6 | +0.4% | 6,200 |
| 2024/05/20 | 1,468 | 1,475 | 1,454 | 1,464 | -4 | -0.3% | 7,000 |
| 2024/05/17 | 1,466 | 1,474 | 1,462 | 1,468 | +2 | +0.1% | 5,400 |
| 2024/05/16 | 1,485 | 1,492 | 1,465 | 1,466 | -19 | -1.3% | 10,800 |
| 2024/05/15 | 1,506 | 1,506 | 1,485 | 1,485 | -21 | -1.4% | 3,300 |
| 2024/05/14 | 1,510 | 1,510 | 1,500 | 1,506 | -4 | -0.3% | 2,900 |
| 2024/05/13 | 1,493 | 1,510 | 1,485 | 1,510 | +20 | +1.3% | 4,500 |
| 2024/05/10 | 1,520 | 1,520 | 1,485 | 1,490 | -30 | -2% | 8,600 |
| 2024/05/09 | 1,505 | 1,525 | 1,496 | 1,520 | +13 | +0.9% | 9,500 |
| 2024/05/08 | 1,515 | 1,541 | 1,502 | 1,507 | -1 | -0.1% | 29,200 |
| 2024/05/07 | 1,480 | 1,514 | 1,466 | 1,508 | +46 | +3.1% | 43,200 |
| 2024/05/02 | 1,411 | 1,473 | 1,407 | 1,462 | +52 | +3.7% | 52,400 |
| 2024/05/01 | 1,401 | 1,413 | 1,401 | 1,410 | +9 | +0.6% | 5,300 |
| 2024/04/30 | 1,409 | 1,417 | 1,399 | 1,401 | ±0 | ±0% | 12,900 |
| 2024/04/26 | 1,429 | 1,433 | 1,401 | 1,401 | +22 | +1.6% | 78,700 |
| 2024/04/25 | 1,381 | 1,412 | 1,371 | 1,379 | -7 | -0.5% | 21,700 |
| 2024/04/24 | 1,375 | 1,389 | 1,372 | 1,386 | +13 | +0.9% | 13,200 |
| 2024/04/23 | 1,364 | 1,375 | 1,364 | 1,373 | -2 | -0.1% | 7,800 |
| 2024/04/22 | 1,377 | 1,377 | 1,358 | 1,375 | +15 | +1.1% | 8,800 |
| 2024/04/19 | 1,380 | 1,384 | 1,350 | 1,360 | -27 | -1.9% | 24,900 |
| 2024/04/18 | 1,374 | 1,392 | 1,374 | 1,387 | +13 | +0.9% | 6,800 |
| 2024/04/17 | 1,385 | 1,386 | 1,372 | 1,374 | -11 | -0.8% | 12,300 |
| 2024/04/16 | 1,400 | 1,400 | 1,385 | 1,385 | -15 | -1.1% | 14,100 |
| 2024/04/15 | 1,405 | 1,411 | 1,400 | 1,400 | -5 | -0.4% | 12,900 |
| 2024/04/12 | 1,416 | 1,416 | 1,402 | 1,405 | -11 | -0.8% | 8,800 |
| 2024/04/11 | 1,412 | 1,416 | 1,410 | 1,416 | ±0 | ±0% | 3,900 |
| 2024/04/10 | 1,430 | 1,430 | 1,414 | 1,416 | -14 | -1% | 3,700 |
| 2024/04/09 | 1,421 | 1,430 | 1,421 | 1,430 | +10 | +0.7% | 6,100 |
| 2024/04/08 | 1,435 | 1,435 | 1,420 | 1,420 | -3 | -0.2% | 8,000 |
| 2024/04/05 | 1,412 | 1,423 | 1,410 | 1,423 | +6 | +0.4% | 5,800 |
| 2024/04/04 | 1,416 | 1,418 | 1,411 | 1,417 | +1 | +0.1% | 5,600 |
| 2024/04/03 | 1,412 | 1,424 | 1,408 | 1,416 | -2 | -0.1% | 6,900 |
| 2024/04/02 | 1,432 | 1,432 | 1,415 | 1,418 | -10 | -0.7% | 6,500 |
| 2024/04/01 | 1,423 | 1,434 | 1,423 | 1,428 | ±0 | ±0% | 5,300 |
| 2024/03/29 | 1,414 | 1,432 | 1,412 | 1,428 | +9 | +0.6% | 6,500 |
201～
250
件表示中 / 2024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 | 130,200円 | +12.0% | +11.1% | 2.46% | 12.43倍 | 2.03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 |
| Ａｉｍｉｎｇ | 21,300円 | +5.4% | - | 0.00% | 6.63倍 | 1.72倍 |
|
スマホゲーム配信・制作。多人数同時型、アニメ表現に強み。「カゲマス」「ＤＱタクト」等運営 |
| ｔｒｉｐｌａ | 167,000円 | +48.4% | +114.6% | 0.00% | 24.33倍 | 9.18倍 |
|
ホテルや旅館向けに予約サイトや会話ツール、決済システムを提供。台湾などアジア圏へ展開 |
| くふうＣ | 16,000円 | -9.9% | -39.9% | 0.00% | 95.81倍 | 0.89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 |
| ＡＩｉｎｓｉｄｅ | 238,900円 | +12.7% | -9.1% | 0.00% | 42.13倍 | 1.86倍 |
|
ＡＩ認識技術活用のクラウド型ＯＣＲサービスが柱。生成ＡＩサービス「Ｈｅｙｌｉｘ」も強化 |
市場注目の銘柄
チャート関連のコラム
