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 |
|---|---|---|---|---|---|---|---|
| 2023/11/01 | 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 |
| 2023/10/25 | 1,302 | 1,302 | 1,273 | 1,275 | -15 | -1.2% | 56,600 |
| 2023/10/24 | 1,271 | 1,292 | 1,252 | 1,290 | +17 | +1.3% | 98,200 |
| 2023/10/23 | 1,301 | 1,313 | 1,267 | 1,273 | -46 | -3.5% | 91,600 |
| 2023/10/20 | 1,379 | 1,379 | 1,296 | 1,319 | -34 | -2.5% | 178,000 |
| 2023/10/19 | 1,348 | 1,361 | 1,340 | 1,353 | -9 | -0.7% | 125,100 |
| 2023/10/18 | 1,388 | 1,388 | 1,345 | 1,362 | -23 | -1.7% | 93,700 |
| 2023/10/17 | 1,389 | 1,399 | 1,372 | 1,385 | +10 | +0.7% | 23,400 |
| 2023/10/16 | 1,388 | 1,399 | 1,375 | 1,375 | -24 | -1.7% | 28,000 |
| 2023/10/13 | 1,422 | 1,422 | 1,397 | 1,399 | -28 | -2% | 12,700 |
| 2023/10/12 | 1,410 | 1,427 | 1,404 | 1,427 | +17 | +1.2% | 18,000 |
| 2023/10/11 | 1,399 | 1,418 | 1,389 | 1,410 | +6 | +0.4% | 28,300 |
| 2023/10/10 | 1,402 | 1,413 | 1,401 | 1,404 | +2 | +0.1% | 13,400 |
| 2023/10/06 | 1,399 | 1,405 | 1,394 | 1,402 | +7 | +0.5% | 8,400 |
| 2023/10/05 | 1,382 | 1,397 | 1,375 | 1,395 | +17 | +1.2% | 40,700 |
| 2023/10/04 | 1,384 | 1,394 | 1,370 | 1,378 | -15 | -1.1% | 49,800 |
| 2023/10/03 | 1,437 | 1,437 | 1,393 | 1,393 | -46 | -3.2% | 42,100 |
| 2023/10/02 | 1,452 | 1,464 | 1,436 | 1,439 | -15 | -1% | 39,000 |
| 2023/09/29 | 1,452 | 1,464 | 1,450 | 1,454 | +4 | +0.3% | 17,200 |
| 2023/09/28 | 1,460 | 1,462 | 1,444 | 1,450 | -34 | -2.3% | 32,300 |
| 2023/09/27 | 1,466 | 1,484 | 1,461 | 1,484 | +21 | +1.4% | 28,000 |
| 2023/09/26 | 1,471 | 1,471 | 1,457 | 1,463 | -3 | -0.2% | 17,000 |
| 2023/09/25 | 1,457 | 1,471 | 1,457 | 1,466 | +18 | +1.2% | 30,700 |
| 2023/09/22 | 1,434 | 1,463 | 1,431 | 1,448 | +4 | +0.3% | 25,700 |
| 2023/09/21 | 1,456 | 1,456 | 1,439 | 1,444 | -15 | -1% | 25,300 |
| 2023/09/20 | 1,466 | 1,468 | 1,457 | 1,459 | -14 | -1% | 23,600 |
| 2023/09/19 | 1,466 | 1,473 | 1,463 | 1,473 | +7 | +0.5% | 18,500 |
| 2023/09/15 | 1,470 | 1,470 | 1,460 | 1,466 | -1 | -0.1% | 17,800 |
| 2023/09/14 | 1,480 | 1,480 | 1,466 | 1,467 | -14 | -0.9% | 20,800 |
| 2023/09/13 | 1,492 | 1,493 | 1,478 | 1,481 | -11 | -0.7% | 13,300 |
| 2023/09/12 | 1,477 | 1,494 | 1,471 | 1,492 | +15 | +1% | 19,200 |
| 2023/09/11 | 1,483 | 1,486 | 1,463 | 1,477 | +7 | +0.5% | 36,600 |
| 2023/09/08 | 1,473 | 1,488 | 1,465 | 1,470 | +3 | +0.2% | 27,100 |
| 2023/09/07 | 1,472 | 1,479 | 1,464 | 1,467 | -12 | -0.8% | 51,500 |
| 2023/09/06 | 1,499 | 1,499 | 1,479 | 1,479 | -18 | -1.2% | 13,900 |
| 2023/09/05 | 1,497 | 1,509 | 1,491 | 1,497 | ±0 | ±0% | 23,100 |
| 2023/09/04 | 1,478 | 1,497 | 1,472 | 1,497 | +25 | +1.7% | 24,000 |
| 2023/09/01 | 1,465 | 1,472 | 1,454 | 1,472 | +5 | +0.3% | 13,700 |
| 2023/08/31 | 1,469 | 1,472 | 1,463 | 1,467 | -2 | -0.1% | 17,200 |
| 2023/08/30 | 1,455 | 1,469 | 1,451 | 1,469 | +17 | +1.2% | 18,200 |
| 2023/08/29 | 1,446 | 1,459 | 1,436 | 1,452 | +12 | +0.8% | 23,700 |
| 2023/08/28 | 1,434 | 1,445 | 1,431 | 1,440 | +3 | +0.2% | 13,300 |
| 2023/08/25 | 1,432 | 1,440 | 1,420 | 1,437 | +1 | +0.1% | 14,800 |
| 2023/08/24 | 1,442 | 1,443 | 1,432 | 1,436 | -6 | -0.4% | 14,100 |
| 2023/08/23 | 1,427 | 1,442 | 1,427 | 1,442 | +12 | +0.8% | 14,900 |
| 2023/08/22 | 1,421 | 1,439 | 1,417 | 1,430 | +6 | +0.4% | 23,500 |
351～
400
件表示中 / 2027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 | 137,900円 | +12.0% | +11.1% | 2.32% | 13.17倍 | 2.15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 |
| システムディ | 161,000円 | +8.5% | +12.2% | 1.68% | 16.47倍 | 2.29倍 |
|
特定業種特化のソフトを開発販売。大学用と健康クラブ用の管理ソフトが２本柱。自治体開拓中 |
| ウォンテッドリ | 109,000円 | +5.3% | +0.1% | 1.83% | 9.96倍 | 2.59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 |
| ＢＳＮメディア | 170,000円 | +2.1% | +6.2% | 0.82% | 10.67倍 | 0.48倍 |
|
新潟県下でラジオ・テレビを兼営するＴＢＳ系列局。情報処理サービスと放送の２本柱を展開 |
| イーソル | 50,900円 | +6.7% | -18.7% | 1.08% | 14.20倍 | 1.94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 |
市場注目の銘柄
チャート関連のコラム
