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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,397 | 1,401 | 1,390 | 1,395 | -4 | -0.3% | 4,400 |
| 2025/05/01 | 1,400 | 1,429 | 1,392 | 1,399 | -41 | -2.8% | 18,300 |
| 2025/04/30 | 1,418 | 1,440 | 1,408 | 1,440 | +33 | +2.3% | 14,600 |
| 2025/04/28 | 1,406 | 1,417 | 1,406 | 1,407 | +1 | +0.1% | 2,800 |
| 2025/04/25 | 1,401 | 1,414 | 1,401 | 1,406 | +5 | +0.4% | 4,800 |
| 2025/04/24 | 1,400 | 1,405 | 1,396 | 1,401 | +2 | +0.1% | 4,500 |
| 2025/04/23 | 1,396 | 1,400 | 1,394 | 1,399 | ±0 | ±0% | 2,800 |
| 2025/04/22 | 1,394 | 1,400 | 1,393 | 1,399 | +4 | +0.3% | 5,500 |
| 2025/04/21 | 1,398 | 1,398 | 1,390 | 1,395 | -1 | -0.1% | 3,700 |
| 2025/04/18 | 1,381 | 1,396 | 1,378 | 1,396 | +15 | +1.1% | 3,300 |
| 2025/04/17 | 1,376 | 1,387 | 1,376 | 1,381 | +5 | +0.4% | 2,800 |
| 2025/04/16 | 1,381 | 1,384 | 1,376 | 1,376 | -5 | -0.4% | 1,300 |
| 2025/04/15 | 1,399 | 1,399 | 1,376 | 1,381 | -9 | -0.6% | 6,800 |
| 2025/04/14 | 1,375 | 1,390 | 1,375 | 1,390 | +19 | +1.4% | 3,400 |
| 2025/04/11 | 1,365 | 1,380 | 1,356 | 1,371 | -8 | -0.6% | 3,400 |
| 2025/04/10 | 1,365 | 1,386 | 1,350 | 1,379 | +45 | +3.4% | 6,800 |
| 2025/04/09 | 1,340 | 1,359 | 1,313 | 1,334 | -19 | -1.4% | 13,800 |
| 2025/04/08 | 1,336 | 1,368 | 1,327 | 1,353 | +51 | +3.9% | 10,300 |
| 2025/04/07 | 1,313 | 1,336 | 1,300 | 1,302 | -67 | -4.9% | 20,900 |
| 2025/04/04 | 1,398 | 1,400 | 1,340 | 1,369 | -33 | -2.4% | 22,900 |
| 2025/04/03 | 1,400 | 1,419 | 1,400 | 1,402 | -17 | -1.2% | 13,400 |
| 2025/04/02 | 1,419 | 1,419 | 1,412 | 1,419 | +1 | +0.1% | 2,600 |
| 2025/04/01 | 1,431 | 1,438 | 1,416 | 1,418 | -14 | -1% | 4,800 |
| 2025/03/31 | 1,449 | 1,449 | 1,427 | 1,432 | -21 | -1.4% | 6,200 |
| 2025/03/28 | 1,450 | 1,475 | 1,443 | 1,453 | -47 | -3.1% | 15,300 |
| 2025/03/27 | 1,485 | 1,500 | 1,485 | 1,500 | +10 | +0.7% | 13,300 |
| 2025/03/26 | 1,490 | 1,490 | 1,483 | 1,490 | +2 | +0.1% | 9,500 |
| 2025/03/25 | 1,488 | 1,491 | 1,481 | 1,488 | +5 | +0.3% | 4,100 |
| 2025/03/24 | 1,489 | 1,493 | 1,481 | 1,483 | ±0 | ±0% | 3,600 |
| 2025/03/21 | 1,465 | 1,483 | 1,465 | 1,483 | +19 | +1.3% | 10,000 |
| 2025/03/19 | 1,458 | 1,465 | 1,440 | 1,464 | +6 | +0.4% | 11,300 |
| 2025/03/18 | 1,426 | 1,459 | 1,426 | 1,458 | +32 | +2.2% | 20,200 |
| 2025/03/17 | 1,425 | 1,427 | 1,421 | 1,426 | +10 | +0.7% | 4,600 |
| 2025/03/14 | 1,414 | 1,423 | 1,414 | 1,416 | -5 | -0.4% | 2,200 |
| 2025/03/13 | 1,430 | 1,431 | 1,419 | 1,421 | -9 | -0.6% | 3,900 |
| 2025/03/12 | 1,400 | 1,430 | 1,400 | 1,430 | +29 | +2.1% | 21,400 |
| 2025/03/11 | 1,400 | 1,405 | 1,398 | 1,401 | -2 | -0.1% | 5,400 |
| 2025/03/10 | 1,401 | 1,405 | 1,399 | 1,403 | +2 | +0.1% | 7,400 |
| 2025/03/07 | 1,402 | 1,414 | 1,396 | 1,401 | -2 | -0.1% | 29,500 |
| 2025/03/06 | 1,402 | 1,404 | 1,400 | 1,403 | +2 | +0.1% | 12,700 |
| 2025/03/05 | 1,404 | 1,404 | 1,395 | 1,401 | +1 | +0.1% | 14,400 |
| 2025/03/04 | 1,404 | 1,404 | 1,393 | 1,400 | -1 | -0.1% | 10,800 |
| 2025/03/03 | 1,402 | 1,402 | 1,391 | 1,401 | +4 | +0.3% | 9,700 |
| 2025/02/28 | 1,393 | 1,399 | 1,385 | 1,397 | +1 | +0.1% | 14,700 |
| 2025/02/27 | 1,391 | 1,400 | 1,391 | 1,396 | +5 | +0.4% | 6,100 |
| 2025/02/26 | 1,394 | 1,396 | 1,390 | 1,391 | -2 | -0.1% | 8,900 |
| 2025/02/25 | 1,394 | 1,400 | 1,392 | 1,393 | -1 | -0.1% | 7,600 |
| 2025/02/21 | 1,396 | 1,407 | 1,394 | 1,394 | -1 | -0.1% | 10,300 |
| 2025/02/20 | 1,408 | 1,410 | 1,395 | 1,395 | -5 | -0.4% | 11,100 |
| 2025/02/19 | 1,400 | 1,404 | 1,399 | 1,400 | +1 | +0.1% | 3,400 |
1～
50
件表示中 / 2042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 | 139,500円 | +12.8% | +10.4% | 2.44% | 13.32倍 | 2.06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 |
| Ｊストリーム | 37,600円 | +2.9% | +0.1% | 3.72% | 17.12倍 | 0.89倍 |
|
ネットによる動画ライブ中継やオンデマンド放送の配信インフラ提供。映像制作等も手がける |
| ペイクラウド | 66,100円 | +31.3% | +56.3% | 0.00% | 34.96倍 | 2.37倍 |
|
自社専用の電子マネー「独自Ｐａｙ」提供。メール自動配信も。２２年バリューデザインと経営統合 |
| ＴＭＮ | 28,200円 | +17.2% | - | 0.00% | - | 0.99倍 |
|
流通業向けに決済端末と決済システムを提供。センター利用料などのストック収入が７割近く |
| グリッド | 219,700円 | +33.2% | +19.2% | 0.00% | 38.55倍 | 2.83倍 |
|
ＡＩ活用の計画最適化システムを電力、物流、都市交通分野で展開。保守運用サポートも提供 |
市場注目の銘柄
チャート関連のコラム
