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 |
|---|---|---|---|---|---|---|---|
| 2024/01/11 | 1,445 | 1,447 | 1,425 | 1,429 | -12 | -0.8% | 24,000 |
| 2024/01/10 | 1,439 | 1,446 | 1,432 | 1,441 | +1 | +0.1% | 19,300 |
| 2024/01/09 | 1,431 | 1,440 | 1,429 | 1,440 | +19 | +1.3% | 24,100 |
| 2024/01/05 | 1,428 | 1,431 | 1,415 | 1,421 | ±0 | ±0% | 16,900 |
| 2024/01/04 | 1,434 | 1,434 | 1,401 | 1,421 | -15 | -1% | 35,400 |
| 2023/12/29 | 1,435 | 1,447 | 1,428 | 1,436 | +6 | +0.4% | 21,200 |
| 2023/12/28 | 1,385 | 1,430 | 1,385 | 1,430 | +46 | +3.3% | 22,400 |
| 2023/12/27 | 1,381 | 1,385 | 1,370 | 1,384 | -1 | -0.1% | 22,500 |
| 2023/12/26 | 1,380 | 1,393 | 1,380 | 1,385 | +5 | +0.4% | 15,000 |
| 2023/12/25 | 1,375 | 1,394 | 1,375 | 1,380 | +18 | +1.3% | 14,400 |
| 2023/12/22 | 1,381 | 1,388 | 1,353 | 1,362 | -19 | -1.4% | 56,900 |
| 2023/12/21 | 1,375 | 1,387 | 1,375 | 1,381 | -13 | -0.9% | 16,700 |
| 2023/12/20 | 1,390 | 1,405 | 1,386 | 1,394 | +9 | +0.6% | 19,700 |
| 2023/12/19 | 1,384 | 1,391 | 1,374 | 1,385 | ±0 | ±0% | 17,800 |
| 2023/12/18 | 1,379 | 1,385 | 1,363 | 1,385 | +4 | +0.3% | 18,800 |
| 2023/12/15 | 1,375 | 1,386 | 1,375 | 1,381 | +4 | +0.3% | 9,100 |
| 2023/12/14 | 1,405 | 1,405 | 1,375 | 1,377 | -1 | -0.1% | 16,800 |
| 2023/12/13 | 1,386 | 1,392 | 1,373 | 1,378 | -9 | -0.6% | 17,400 |
| 2023/12/12 | 1,411 | 1,412 | 1,387 | 1,387 | -13 | -0.9% | 6,900 |
| 2023/12/11 | 1,386 | 1,405 | 1,386 | 1,400 | +18 | +1.3% | 19,300 |
| 2023/12/08 | 1,405 | 1,405 | 1,372 | 1,382 | -27 | -1.9% | 23,300 |
| 2023/12/07 | 1,392 | 1,418 | 1,390 | 1,409 | +15 | +1.1% | 34,500 |
| 2023/12/06 | 1,370 | 1,394 | 1,370 | 1,394 | +52 | +3.9% | 45,700 |
| 2023/12/05 | 1,358 | 1,363 | 1,340 | 1,342 | -28 | -2% | 23,800 |
| 2023/12/04 | 1,371 | 1,383 | 1,355 | 1,370 | -3 | -0.2% | 13,500 |
| 2023/12/01 | 1,393 | 1,393 | 1,373 | 1,373 | -5 | -0.4% | 9,200 |
| 2023/11/30 | 1,381 | 1,385 | 1,376 | 1,378 | -3 | -0.2% | 4,700 |
| 2023/11/29 | 1,378 | 1,390 | 1,378 | 1,381 | +8 | +0.6% | 12,300 |
| 2023/11/28 | 1,365 | 1,374 | 1,361 | 1,373 | +8 | +0.6% | 11,400 |
| 2023/11/27 | 1,372 | 1,382 | 1,365 | 1,365 | -7 | -0.5% | 11,800 |
| 2023/11/24 | 1,381 | 1,388 | 1,372 | 1,372 | -8 | -0.6% | 7,500 |
| 2023/11/22 | 1,377 | 1,391 | 1,375 | 1,380 | +4 | +0.3% | 15,100 |
| 2023/11/21 | 1,375 | 1,387 | 1,362 | 1,376 | +15 | +1.1% | 17,900 |
| 2023/11/20 | 1,364 | 1,376 | 1,361 | 1,361 | +2 | +0.1% | 21,900 |
| 2023/11/17 | 1,340 | 1,359 | 1,334 | 1,359 | +22 | +1.6% | 24,000 |
| 2023/11/16 | 1,332 | 1,344 | 1,329 | 1,337 | +7 | +0.5% | 10,400 |
| 2023/11/15 | 1,329 | 1,339 | 1,329 | 1,330 | +2 | +0.2% | 9,400 |
| 2023/11/14 | 1,324 | 1,341 | 1,324 | 1,328 | +4 | +0.3% | 19,800 |
| 2023/11/13 | 1,321 | 1,328 | 1,318 | 1,324 | +6 | +0.5% | 15,900 |
| 2023/11/10 | 1,323 | 1,337 | 1,312 | 1,318 | -8 | -0.6% | 36,700 |
| 2023/11/09 | 1,303 | 1,331 | 1,303 | 1,326 | +20 | +1.5% | 20,200 |
| 2023/11/08 | 1,320 | 1,328 | 1,300 | 1,306 | -11 | -0.8% | 25,600 |
| 2023/11/07 | 1,322 | 1,323 | 1,308 | 1,317 | -4 | -0.3% | 28,200 |
| 2023/11/06 | 1,298 | 1,322 | 1,298 | 1,321 | +28 | +2.2% | 30,100 |
| 2023/11/02 | 1,280 | 1,303 | 1,280 | 1,293 | +16 | +1.3% | 30,000 |
| 2023/11/01 | 1,287 | 1,291 | 1,276 | 1,277 | -2 | -0.2% | 35,700 |
| 2023/10/31 | 1,257 | 1,282 | 1,252 | 1,279 | +22 | +1.8% | 59,900 |
| 2023/10/30 | 1,277 | 1,282 | 1,257 | 1,257 | -25 | -2% | 63,500 |
| 2023/10/27 | 1,266 | 1,290 | 1,266 | 1,282 | +16 | +1.3% | 35,000 |
| 2023/10/26 | 1,268 | 1,278 | 1,260 | 1,266 | -9 | -0.7% | 64,900 |
201～
250
件表示中 / 1922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 | 155,000円 | +12.0% | +11.1% | 2.06% | 14.80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 |
| ウォンテッドリ | 126,000円 | +5.3% | +0.1% | 1.59% | 11.51倍 | 3.00倍 |
|
ビジネスＳＮＳ「ウォンテッドリー」運営。人材募集掲載ツール利用料が収益源。人材定着支援も |
| 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 |
| オープンワーク | 54,100円 | +16.4% | +17.1% | 0.00% | 16.85倍 | 1.89倍 |
|
社員の口コミ会社情報サイト「ＯｐｅｎＷｏｒｋ」と企業の採用支援。リンク＆モチベ子会社 |
| 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 |
市場注目の銘柄
チャート関連のコラム
