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 |
---|---|---|---|---|---|---|---|
2023/06/21 | 1,433 | 1,440 | 1,432 | 1,434 | +1 | +0.1% | 8,800 |
2023/06/20 | 1,431 | 1,440 | 1,425 | 1,433 | +11 | +0.8% | 19,200 |
2023/06/19 | 1,412 | 1,423 | 1,395 | 1,422 | +40 | +2.9% | 31,200 |
2023/06/16 | 1,385 | 1,404 | 1,380 | 1,382 | +7 | +0.5% | 43,800 |
2023/06/15 | 1,375 | 1,386 | 1,371 | 1,375 | +7 | +0.5% | 15,300 |
2023/06/14 | 1,370 | 1,379 | 1,365 | 1,368 | -2 | -0.1% | 15,700 |
2023/06/13 | 1,369 | 1,381 | 1,366 | 1,370 | +2 | +0.1% | 31,900 |
2023/06/12 | 1,367 | 1,377 | 1,366 | 1,368 | +2 | +0.1% | 19,700 |
2023/06/09 | 1,366 | 1,377 | 1,366 | 1,366 | -6 | -0.4% | 24,200 |
2023/06/08 | 1,390 | 1,395 | 1,365 | 1,372 | -18 | -1.3% | 27,900 |
2023/06/07 | 1,407 | 1,415 | 1,386 | 1,390 | -17 | -1.2% | 35,700 |
2023/06/06 | 1,401 | 1,415 | 1,401 | 1,407 | +2 | +0.1% | 10,300 |
2023/06/05 | 1,397 | 1,407 | 1,394 | 1,405 | +9 | +0.6% | 14,300 |
2023/06/02 | 1,400 | 1,414 | 1,396 | 1,396 | -4 | -0.3% | 15,200 |
2023/06/01 | 1,403 | 1,409 | 1,400 | 1,400 | -1 | -0.1% | 6,400 |
2023/05/31 | 1,406 | 1,414 | 1,401 | 1,401 | -5 | -0.4% | 8,400 |
2023/05/30 | 1,419 | 1,419 | 1,403 | 1,406 | -13 | -0.9% | 10,400 |
2023/05/29 | 1,421 | 1,427 | 1,416 | 1,419 | -2 | -0.1% | 7,800 |
2023/05/26 | 1,430 | 1,431 | 1,413 | 1,421 | -15 | -1% | 12,000 |
2023/05/25 | 1,433 | 1,440 | 1,431 | 1,436 | +2 | +0.1% | 7,000 |
2023/05/24 | 1,438 | 1,441 | 1,433 | 1,434 | -8 | -0.6% | 6,500 |
2023/05/23 | 1,452 | 1,456 | 1,434 | 1,442 | -10 | -0.7% | 12,600 |
2023/05/22 | 1,449 | 1,454 | 1,439 | 1,452 | +16 | +1.1% | 7,600 |
2023/05/19 | 1,435 | 1,445 | 1,434 | 1,436 | +1 | +0.1% | 6,000 |
2023/05/18 | 1,455 | 1,455 | 1,435 | 1,435 | -12 | -0.8% | 10,800 |
2023/05/17 | 1,455 | 1,455 | 1,446 | 1,447 | -8 | -0.5% | 6,100 |
2023/05/16 | 1,449 | 1,456 | 1,443 | 1,455 | +4 | +0.3% | 9,200 |
2023/05/15 | 1,457 | 1,460 | 1,433 | 1,451 | -6 | -0.4% | 21,800 |
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 |
351~
400
件表示中 / 1936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 | 151,200円 | +12.0% | +11.1% | 2.12% | 14.44倍 | 2.35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 |
ブロバンタワ | 18,700円 | +0.1% | - | 1.07% | 37.03倍 | 1.31倍 |
|
都市型データセンター(DC)運用。東京・大手町の新DC主体。データ保管、クラウド強化 |
大興通 | 83,000円 | -5.5% | -24.3% | 3.61% | 7.49倍 | 0.91倍 |
|
富士通が筆頭株主のSIベンダー。通信機器、情報システムが双柱。製造・流通業向けが強み |
シンクロフード | 41,700円 | +16.6% | +21.6% | 2.40% | 12.74倍 | 2.50倍 |
|
飲食店向けに求人、不動産、食材仕入れ等の情報サイトを運営。求人掲載料課金や広告が収益源 |
IXナレッジ | 103,300円 | +2.2% | +4.5% | 3.87% | 8.12倍 | 1.07倍 |
|
独立系システム開発会社。コンサルからシステム設計、開発、保守、運用まで一貫で手がける |
市場注目の銘柄
チャート関連のコラム