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 |
---|---|---|---|---|---|---|---|
2023/03/17 | 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 |
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 |
401~
450
件表示中 / 1922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 | 155,000円 | +12.0% | +11.1% | 2.06% | 14.80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 |
ウォンテッドリ | 126,000円 | +5.3% | +0.1% | 1.59% | 11.51倍 | 3.00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 |
スターツ出版 | 306,000円 | +1.9% | +5.6% | 1.96% | 6.46倍 | 1.31倍 |
|
雑誌「オズマガジン」「メトロミニッツ」発行、施設予約「オズモール」や小説投稿サイトも運営 |
オープンワーク | 54,100円 | +16.4% | +17.1% | 0.00% | 16.85倍 | 1.89倍 |
|
社員の口コミ会社情報サイト「OpenWork」と企業の採用支援。リンク&モチベ子会社 |
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 |
市場注目の銘柄
チャート関連のコラム