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 |
|---|---|---|---|---|---|---|---|
| 2024/04/11 | 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 |
| 2024/03/28 | 1,419 | 1,427 | 1,412 | 1,419 | -26 | -1.8% | 19,600 |
| 2024/03/27 | 1,465 | 1,466 | 1,445 | 1,445 | -18 | -1.2% | 27,500 |
| 2024/03/26 | 1,461 | 1,463 | 1,457 | 1,463 | +6 | +0.4% | 5,100 |
| 2024/03/25 | 1,459 | 1,467 | 1,453 | 1,457 | +4 | +0.3% | 7,500 |
| 2024/03/22 | 1,467 | 1,467 | 1,453 | 1,453 | -13 | -0.9% | 8,700 |
| 2024/03/21 | 1,460 | 1,466 | 1,456 | 1,466 | +14 | +1% | 10,100 |
| 2024/03/19 | 1,449 | 1,452 | 1,437 | 1,452 | +4 | +0.3% | 8,700 |
| 2024/03/18 | 1,436 | 1,448 | 1,429 | 1,448 | +13 | +0.9% | 18,100 |
| 2024/03/15 | 1,438 | 1,438 | 1,425 | 1,435 | +10 | +0.7% | 5,300 |
| 2024/03/14 | 1,437 | 1,439 | 1,417 | 1,425 | -7 | -0.5% | 17,200 |
| 2024/03/13 | 1,420 | 1,433 | 1,420 | 1,432 | +10 | +0.7% | 8,700 |
| 2024/03/12 | 1,422 | 1,431 | 1,406 | 1,422 | +14 | +1% | 8,600 |
| 2024/03/11 | 1,420 | 1,420 | 1,401 | 1,408 | -24 | -1.7% | 23,900 |
| 2024/03/08 | 1,410 | 1,437 | 1,403 | 1,432 | +13 | +0.9% | 18,500 |
| 2024/03/07 | 1,442 | 1,442 | 1,409 | 1,419 | -23 | -1.6% | 14,400 |
| 2024/03/06 | 1,423 | 1,445 | 1,423 | 1,442 | +10 | +0.7% | 7,500 |
| 2024/03/05 | 1,429 | 1,441 | 1,406 | 1,432 | +3 | +0.2% | 23,900 |
| 2024/03/04 | 1,431 | 1,447 | 1,429 | 1,429 | -2 | -0.1% | 12,300 |
| 2024/03/01 | 1,457 | 1,457 | 1,427 | 1,431 | -19 | -1.3% | 9,600 |
| 2024/02/29 | 1,460 | 1,474 | 1,450 | 1,450 | -25 | -1.7% | 5,600 |
| 2024/02/28 | 1,441 | 1,480 | 1,441 | 1,475 | +34 | +2.4% | 21,000 |
| 2024/02/27 | 1,445 | 1,448 | 1,439 | 1,441 | -1 | -0.1% | 12,100 |
| 2024/02/26 | 1,422 | 1,442 | 1,422 | 1,442 | +10 | +0.7% | 9,400 |
| 2024/02/22 | 1,435 | 1,435 | 1,421 | 1,432 | +9 | +0.6% | 7,300 |
| 2024/02/21 | 1,434 | 1,434 | 1,418 | 1,423 | -20 | -1.4% | 9,500 |
| 2024/02/20 | 1,428 | 1,444 | 1,428 | 1,443 | +17 | +1.2% | 14,900 |
| 2024/02/19 | 1,403 | 1,426 | 1,403 | 1,426 | +29 | +2.1% | 12,800 |
| 2024/02/16 | 1,395 | 1,401 | 1,393 | 1,397 | +4 | +0.3% | 6,700 |
| 2024/02/15 | 1,396 | 1,403 | 1,393 | 1,393 | ±0 | ±0% | 17,600 |
| 2024/02/14 | 1,406 | 1,407 | 1,392 | 1,393 | -19 | -1.3% | 17,600 |
| 2024/02/13 | 1,419 | 1,419 | 1,406 | 1,412 | +10 | +0.7% | 6,000 |
| 2024/02/09 | 1,410 | 1,418 | 1,402 | 1,402 | -12 | -0.8% | 7,600 |
| 2024/02/08 | 1,415 | 1,424 | 1,404 | 1,414 | -2 | -0.1% | 12,900 |
| 2024/02/07 | 1,430 | 1,430 | 1,414 | 1,416 | -13 | -0.9% | 8,900 |
| 2024/02/06 | 1,432 | 1,441 | 1,425 | 1,429 | -3 | -0.2% | 13,000 |
| 2024/02/05 | 1,410 | 1,432 | 1,406 | 1,432 | +26 | +1.8% | 14,800 |
| 2024/02/02 | 1,407 | 1,414 | 1,405 | 1,406 | -3 | -0.2% | 10,800 |
| 2024/02/01 | 1,411 | 1,419 | 1,401 | 1,409 | +5 | +0.4% | 7,800 |
| 2024/01/31 | 1,407 | 1,412 | 1,396 | 1,404 | -5 | -0.4% | 17,800 |
| 2024/01/30 | 1,408 | 1,423 | 1,406 | 1,409 | +1 | +0.1% | 40,800 |
301～
350
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 | 53,400円 | +6.7% | -18.7% | 1.03% | 14.91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
