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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,524 | 1,524 | 1,503 | 1,506 | -14 | -0.9% | 12,000 |
2023/02/24 | 1,508 | 1,527 | 1,501 | 1,520 | +30 | +2% | 27,000 |
2023/02/22 | 1,498 | 1,500 | 1,489 | 1,490 | -8 | -0.5% | 6,600 |
2023/02/21 | 1,491 | 1,503 | 1,489 | 1,498 | +6 | +0.4% | 5,700 |
2023/02/20 | 1,503 | 1,505 | 1,486 | 1,492 | -6 | -0.4% | 10,900 |
2023/02/17 | 1,513 | 1,515 | 1,493 | 1,498 | -26 | -1.7% | 10,000 |
2023/02/16 | 1,505 | 1,524 | 1,505 | 1,524 | +21 | +1.4% | 8,700 |
2023/02/15 | 1,530 | 1,530 | 1,503 | 1,503 | -27 | -1.8% | 13,800 |
2023/02/14 | 1,504 | 1,537 | 1,504 | 1,530 | +26 | +1.7% | 16,300 |
2023/02/13 | 1,521 | 1,521 | 1,496 | 1,504 | +7 | +0.5% | 9,700 |
2023/02/10 | 1,514 | 1,514 | 1,487 | 1,497 | -16 | -1.1% | 10,600 |
2023/02/09 | 1,491 | 1,513 | 1,485 | 1,513 | +22 | +1.5% | 9,300 |
2023/02/08 | 1,465 | 1,494 | 1,465 | 1,491 | +27 | +1.8% | 14,500 |
2023/02/07 | 1,471 | 1,481 | 1,464 | 1,464 | -7 | -0.5% | 13,700 |
2023/02/06 | 1,470 | 1,483 | 1,455 | 1,471 | +1 | +0.1% | 12,000 |
2023/02/03 | 1,478 | 1,485 | 1,470 | 1,470 | +1 | +0.1% | 9,500 |
2023/02/02 | 1,471 | 1,475 | 1,461 | 1,469 | -5 | -0.3% | 12,600 |
2023/02/01 | 1,510 | 1,510 | 1,469 | 1,474 | -36 | -2.4% | 16,600 |
2023/01/31 | 1,501 | 1,510 | 1,476 | 1,510 | ±0 | ±0% | 23,300 |
2023/01/30 | 1,489 | 1,565 | 1,476 | 1,510 | +22 | +1.5% | 88,100 |
2023/01/27 | 1,550 | 1,550 | 1,470 | 1,488 | +8 | +0.5% | 125,300 |
2023/01/26 | 1,465 | 1,488 | 1,460 | 1,480 | +20 | +1.4% | 39,500 |
2023/01/25 | 1,449 | 1,484 | 1,438 | 1,460 | +6 | +0.4% | 22,300 |
2023/01/24 | 1,448 | 1,454 | 1,442 | 1,454 | +6 | +0.4% | 14,500 |
2023/01/23 | 1,450 | 1,450 | 1,437 | 1,448 | +16 | +1.1% | 9,200 |
2023/01/20 | 1,437 | 1,440 | 1,422 | 1,432 | -10 | -0.7% | 8,500 |
2023/01/19 | 1,445 | 1,451 | 1,429 | 1,442 | ±0 | ±0% | 9,100 |
2023/01/18 | 1,414 | 1,445 | 1,401 | 1,442 | +42 | +3% | 11,500 |
2023/01/17 | 1,412 | 1,417 | 1,396 | 1,400 | -15 | -1.1% | 18,200 |
2023/01/16 | 1,417 | 1,430 | 1,409 | 1,415 | +1 | +0.1% | 10,700 |
2023/01/13 | 1,427 | 1,440 | 1,413 | 1,414 | -16 | -1.1% | 16,000 |
2023/01/12 | 1,430 | 1,439 | 1,426 | 1,430 | ±0 | ±0% | 10,100 |
2023/01/11 | 1,430 | 1,443 | 1,426 | 1,430 | +9 | +0.6% | 10,000 |
2023/01/10 | 1,433 | 1,443 | 1,415 | 1,421 | -7 | -0.5% | 6,700 |
2023/01/06 | 1,425 | 1,435 | 1,404 | 1,428 | +3 | +0.2% | 20,600 |
2023/01/05 | 1,461 | 1,494 | 1,425 | 1,425 | -36 | -2.5% | 20,900 |
2023/01/04 | 1,441 | 1,482 | 1,441 | 1,461 | +21 | +1.5% | 21,900 |
2022/12/30 | 1,446 | 1,452 | 1,433 | 1,440 | +22 | +1.6% | 22,100 |
2022/12/29 | 1,419 | 1,437 | 1,414 | 1,418 | -5 | -0.4% | 9,000 |
2022/12/28 | 1,383 | 1,433 | 1,381 | 1,423 | +34 | +2.4% | 29,100 |
2022/12/27 | 1,364 | 1,403 | 1,364 | 1,389 | +24 | +1.8% | 32,600 |
2022/12/26 | 1,338 | 1,365 | 1,334 | 1,365 | +35 | +2.6% | 17,000 |
2022/12/23 | 1,352 | 1,352 | 1,325 | 1,330 | -27 | -2% | 19,300 |
2022/12/22 | 1,365 | 1,375 | 1,349 | 1,357 | -8 | -0.6% | 14,500 |
2022/12/21 | 1,368 | 1,376 | 1,353 | 1,365 | -3 | -0.2% | 20,300 |
2022/12/20 | 1,415 | 1,415 | 1,351 | 1,368 | -41 | -2.9% | 36,000 |
2022/12/19 | 1,420 | 1,432 | 1,406 | 1,409 | -11 | -0.8% | 11,800 |
2022/12/16 | 1,441 | 1,449 | 1,420 | 1,420 | -21 | -1.5% | 15,000 |
2022/12/15 | 1,444 | 1,446 | 1,440 | 1,441 | -2 | -0.1% | 9,700 |
2022/12/14 | 1,448 | 1,450 | 1,435 | 1,443 | -7 | -0.5% | 16,700 |
301~
350
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