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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 1,462 | 1,462 | 1,442 | 1,457 | +7 | +0.5% | 17,900 |
2023/05/11 | 1,446 | 1,468 | 1,446 | 1,450 | -6 | -0.4% | 11,100 |
2023/05/10 | 1,449 | 1,459 | 1,441 | 1,456 | +5 | +0.3% | 8,000 |
2023/05/09 | 1,460 | 1,471 | 1,451 | 1,451 | -2 | -0.1% | 13,000 |
2023/05/08 | 1,445 | 1,460 | 1,444 | 1,453 | -4 | -0.3% | 8,900 |
2023/05/02 | 1,446 | 1,463 | 1,446 | 1,457 | -3 | -0.2% | 14,500 |
2023/05/01 | 1,481 | 1,487 | 1,445 | 1,460 | -18 | -1.2% | 34,300 |
2023/04/28 | 1,500 | 1,500 | 1,459 | 1,478 | +2 | +0.1% | 35,100 |
2023/04/27 | 1,453 | 1,495 | 1,453 | 1,476 | +17 | +1.2% | 72,200 |
2023/04/26 | 1,450 | 1,471 | 1,441 | 1,459 | +9 | +0.6% | 18,200 |
2023/04/25 | 1,454 | 1,463 | 1,445 | 1,450 | -2 | -0.1% | 4,600 |
2023/04/24 | 1,456 | 1,467 | 1,450 | 1,452 | -4 | -0.3% | 5,400 |
2023/04/21 | 1,456 | 1,474 | 1,443 | 1,456 | -18 | -1.2% | 14,100 |
2023/04/20 | 1,489 | 1,489 | 1,474 | 1,474 | -9 | -0.6% | 6,000 |
2023/04/19 | 1,485 | 1,488 | 1,470 | 1,483 | -13 | -0.9% | 6,200 |
2023/04/18 | 1,492 | 1,502 | 1,484 | 1,496 | +9 | +0.6% | 15,400 |
2023/04/17 | 1,476 | 1,493 | 1,464 | 1,487 | +17 | +1.2% | 16,400 |
2023/04/14 | 1,476 | 1,478 | 1,460 | 1,470 | -4 | -0.3% | 8,300 |
2023/04/13 | 1,447 | 1,476 | 1,442 | 1,474 | +30 | +2.1% | 18,700 |
2023/04/12 | 1,430 | 1,444 | 1,418 | 1,444 | +19 | +1.3% | 9,600 |
2023/04/11 | 1,429 | 1,440 | 1,415 | 1,425 | -4 | -0.3% | 9,800 |
2023/04/10 | 1,401 | 1,429 | 1,400 | 1,429 | +34 | +2.4% | 8,200 |
2023/04/07 | 1,408 | 1,411 | 1,393 | 1,395 | -15 | -1.1% | 18,000 |
2023/04/06 | 1,412 | 1,426 | 1,406 | 1,410 | -9 | -0.6% | 6,600 |
2023/04/05 | 1,442 | 1,444 | 1,418 | 1,419 | -29 | -2% | 14,400 |
2023/04/04 | 1,449 | 1,455 | 1,446 | 1,448 | -15 | -1% | 6,300 |
2023/04/03 | 1,438 | 1,467 | 1,438 | 1,463 | +25 | +1.7% | 9,100 |
2023/03/31 | 1,440 | 1,455 | 1,432 | 1,438 | -1 | -0.1% | 9,200 |
2023/03/30 | 1,449 | 1,454 | 1,435 | 1,439 | -52 | -3.5% | 14,500 |
2023/03/29 | 1,475 | 1,497 | 1,468 | 1,491 | +16 | +1.1% | 20,900 |
2023/03/28 | 1,465 | 1,475 | 1,459 | 1,475 | +8 | +0.5% | 7,700 |
2023/03/27 | 1,466 | 1,472 | 1,464 | 1,467 | +3 | +0.2% | 6,500 |
2023/03/24 | 1,462 | 1,464 | 1,444 | 1,464 | +7 | +0.5% | 7,600 |
2023/03/23 | 1,439 | 1,457 | 1,428 | 1,457 | +18 | +1.3% | 12,600 |
2023/03/22 | 1,432 | 1,445 | 1,429 | 1,439 | +17 | +1.2% | 5,400 |
2023/03/20 | 1,446 | 1,446 | 1,421 | 1,422 | -20 | -1.4% | 10,000 |
2023/03/17 | 1,420 | 1,446 | 1,420 | 1,442 | +26 | +1.8% | 6,900 |
2023/03/16 | 1,404 | 1,418 | 1,397 | 1,416 | -17 | -1.2% | 13,100 |
2023/03/15 | 1,450 | 1,452 | 1,425 | 1,433 | +3 | +0.2% | 13,100 |
2023/03/14 | 1,475 | 1,475 | 1,430 | 1,430 | -67 | -4.5% | 23,600 |
2023/03/13 | 1,512 | 1,513 | 1,473 | 1,497 | -34 | -2.2% | 29,900 |
2023/03/10 | 1,550 | 1,555 | 1,527 | 1,531 | -30 | -1.9% | 20,200 |
2023/03/09 | 1,572 | 1,572 | 1,552 | 1,561 | -11 | -0.7% | 11,700 |
2023/03/08 | 1,581 | 1,588 | 1,564 | 1,572 | -13 | -0.8% | 19,500 |
2023/03/07 | 1,547 | 1,585 | 1,540 | 1,585 | +38 | +2.5% | 22,600 |
2023/03/06 | 1,530 | 1,555 | 1,530 | 1,547 | +23 | +1.5% | 15,400 |
2023/03/03 | 1,525 | 1,531 | 1,511 | 1,524 | +2 | +0.1% | 11,900 |
2023/03/02 | 1,541 | 1,541 | 1,508 | 1,522 | -19 | -1.2% | 16,500 |
2023/03/01 | 1,560 | 1,560 | 1,536 | 1,541 | -10 | -0.6% | 12,000 |
2023/02/28 | 1,523 | 1,558 | 1,520 | 1,551 | +45 | +3% | 25,600 |
251~
300
件表示中 / 1808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 | 146,400円 | +12.0% | +11.1% | 2.19% | 13.98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 |
JDSC | 82,600円 | +673.6% | +316.7% | 0.00% | 109.69倍 | 3.14倍 |
|
需要予測やデータ基盤の構築などAIソリューションを提供。同じ産業内の複数企業に横展開 |
環境フレン | 3,900円 | 0.0% | +77.5% | 0.00% | 36.79倍 | 3.56倍 |
|
IT関連やビルメンテ、太陽光発電所の開発などを展開。リユース会社23年買収で業容急拡大 |
ジェノバ | 75,900円 | +5.6% | +4.1% | 0.66% | 23.05倍 | 3.18倍 |
|
高精度な位置情報配信サービス展開。測量分野など中心。日立産機システムと資本提携。好財務 |
ケイブ | 163,000円 | +55.1% | +670.0% | 0.00% | 2.45倍 | 2.43倍 |
|
ソーシャルゲームを柱にPCオンライン・家庭用ゲームも展開。ライブ配信サービスにも進出 |
市場注目の銘柄
チャート関連のコラム