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 |
|---|---|---|---|---|---|---|---|
| 2024/06/25 | 1,623 | 1,629 | 1,606 | 1,628 | +4 | +0.2% | 6,400 |
| 2024/06/24 | 1,617 | 1,638 | 1,549 | 1,624 | +47 | +3% | 38,700 |
| 2024/06/21 | 1,575 | 1,581 | 1,562 | 1,577 | +1 | +0.1% | 5,100 |
| 2024/06/20 | 1,578 | 1,595 | 1,573 | 1,576 | +2 | +0.1% | 3,300 |
| 2024/06/19 | 1,597 | 1,615 | 1,572 | 1,574 | -12 | -0.8% | 14,500 |
| 2024/06/18 | 1,576 | 1,599 | 1,566 | 1,586 | +21 | +1.3% | 14,400 |
| 2024/06/17 | 1,550 | 1,588 | 1,545 | 1,565 | +20 | +1.3% | 22,500 |
| 2024/06/14 | 1,531 | 1,550 | 1,531 | 1,545 | +10 | +0.7% | 10,600 |
| 2024/06/13 | 1,530 | 1,535 | 1,524 | 1,535 | +10 | +0.7% | 5,700 |
| 2024/06/12 | 1,528 | 1,528 | 1,516 | 1,525 | +1 | +0.1% | 3,900 |
| 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 |
251～
300
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
