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 |
|---|---|---|---|---|---|---|---|
| 2023/08/21 | 1,404 | 1,431 | 1,404 | 1,424 | +20 | +1.4% | 30,800 |
| 2023/08/18 | 1,398 | 1,410 | 1,392 | 1,404 | -2 | -0.1% | 22,000 |
| 2023/08/17 | 1,415 | 1,415 | 1,393 | 1,406 | -11 | -0.8% | 37,100 |
| 2023/08/16 | 1,431 | 1,435 | 1,417 | 1,417 | -29 | -2% | 25,400 |
| 2023/08/15 | 1,449 | 1,451 | 1,439 | 1,446 | -3 | -0.2% | 21,700 |
| 2023/08/14 | 1,445 | 1,451 | 1,430 | 1,449 | +14 | +1% | 28,900 |
| 2023/08/10 | 1,433 | 1,435 | 1,421 | 1,435 | +2 | +0.1% | 16,400 |
| 2023/08/09 | 1,430 | 1,433 | 1,418 | 1,433 | +5 | +0.4% | 16,600 |
| 2023/08/08 | 1,432 | 1,435 | 1,425 | 1,428 | ±0 | ±0% | 27,700 |
| 2023/08/07 | 1,422 | 1,430 | 1,420 | 1,428 | +3 | +0.2% | 31,700 |
| 2023/08/04 | 1,423 | 1,433 | 1,419 | 1,425 | +8 | +0.6% | 41,600 |
| 2023/08/03 | 1,402 | 1,419 | 1,402 | 1,417 | +18 | +1.3% | 25,100 |
| 2023/08/02 | 1,416 | 1,416 | 1,393 | 1,399 | -17 | -1.2% | 41,500 |
| 2023/08/01 | 1,417 | 1,427 | 1,416 | 1,416 | -1 | -0.1% | 23,300 |
| 2023/07/31 | 1,421 | 1,424 | 1,412 | 1,417 | +3 | +0.2% | 12,600 |
| 2023/07/28 | 1,417 | 1,418 | 1,397 | 1,414 | -2 | -0.1% | 63,800 |
| 2023/07/27 | 1,415 | 1,422 | 1,410 | 1,416 | -3 | -0.2% | 23,800 |
| 2023/07/26 | 1,418 | 1,422 | 1,403 | 1,419 | +12 | +0.9% | 16,300 |
| 2023/07/25 | 1,400 | 1,423 | 1,396 | 1,407 | +7 | +0.5% | 44,800 |
| 2023/07/24 | 1,425 | 1,433 | 1,386 | 1,400 | -15 | -1.1% | 152,500 |
| 2023/07/21 | 1,421 | 1,435 | 1,402 | 1,415 | -106 | -7% | 220,800 |
| 2023/07/20 | 1,545 | 1,545 | 1,510 | 1,521 | -13 | -0.8% | 148,000 |
| 2023/07/19 | 1,521 | 1,534 | 1,502 | 1,534 | +15 | +1% | 97,000 |
| 2023/07/18 | 1,490 | 1,519 | 1,473 | 1,519 | +56 | +3.8% | 68,400 |
| 2023/07/14 | 1,482 | 1,496 | 1,442 | 1,463 | -19 | -1.3% | 28,700 |
| 2023/07/13 | 1,435 | 1,482 | 1,425 | 1,482 | +54 | +3.8% | 44,700 |
| 2023/07/12 | 1,446 | 1,446 | 1,418 | 1,428 | -7 | -0.5% | 27,400 |
| 2023/07/11 | 1,434 | 1,448 | 1,434 | 1,435 | +1 | +0.1% | 14,800 |
| 2023/07/10 | 1,445 | 1,446 | 1,430 | 1,434 | -1 | -0.1% | 19,000 |
| 2023/07/07 | 1,420 | 1,443 | 1,420 | 1,435 | +9 | +0.6% | 20,600 |
| 2023/07/06 | 1,437 | 1,437 | 1,423 | 1,426 | -3 | -0.2% | 11,800 |
| 2023/07/05 | 1,434 | 1,434 | 1,416 | 1,429 | -5 | -0.3% | 12,700 |
| 2023/07/04 | 1,430 | 1,438 | 1,425 | 1,434 | +4 | +0.3% | 9,700 |
| 2023/07/03 | 1,439 | 1,447 | 1,419 | 1,430 | +11 | +0.8% | 13,900 |
| 2023/06/30 | 1,425 | 1,435 | 1,414 | 1,419 | -5 | -0.4% | 21,900 |
| 2023/06/29 | 1,443 | 1,443 | 1,401 | 1,424 | ±0 | ±0% | 18,300 |
| 2023/06/28 | 1,419 | 1,428 | 1,407 | 1,424 | +17 | +1.2% | 11,700 |
| 2023/06/27 | 1,411 | 1,411 | 1,390 | 1,407 | -7 | -0.5% | 21,200 |
| 2023/06/26 | 1,416 | 1,420 | 1,404 | 1,414 | -9 | -0.6% | 9,200 |
| 2023/06/23 | 1,432 | 1,440 | 1,413 | 1,423 | -9 | -0.6% | 12,800 |
| 2023/06/22 | 1,434 | 1,457 | 1,432 | 1,432 | -2 | -0.1% | 20,800 |
| 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 |
401～
450
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
