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 |
|---|---|---|---|---|---|---|---|
| 2025/06/17 | 1,394 | 1,403 | 1,393 | 1,403 | +5 | +0.4% | 6,200 |
| 2025/06/16 | 1,394 | 1,401 | 1,391 | 1,398 | -3 | -0.2% | 6,700 |
| 2025/06/13 | 1,417 | 1,419 | 1,391 | 1,401 | -17 | -1.2% | 16,800 |
| 2025/06/12 | 1,419 | 1,420 | 1,412 | 1,418 | +7 | +0.5% | 3,900 |
| 2025/06/11 | 1,407 | 1,411 | 1,401 | 1,411 | +8 | +0.6% | 5,500 |
| 2025/06/10 | 1,409 | 1,411 | 1,399 | 1,403 | -2 | -0.1% | 4,200 |
| 2025/06/09 | 1,407 | 1,407 | 1,400 | 1,405 | +4 | +0.3% | 4,100 |
| 2025/06/06 | 1,402 | 1,406 | 1,398 | 1,401 | -2 | -0.1% | 4,000 |
| 2025/06/05 | 1,397 | 1,403 | 1,397 | 1,403 | +6 | +0.4% | 2,600 |
| 2025/06/04 | 1,401 | 1,416 | 1,396 | 1,397 | -4 | -0.3% | 11,300 |
| 2025/06/03 | 1,396 | 1,403 | 1,394 | 1,401 | +5 | +0.4% | 4,000 |
| 2025/06/02 | 1,398 | 1,404 | 1,395 | 1,396 | -2 | -0.1% | 5,600 |
| 2025/05/30 | 1,395 | 1,403 | 1,395 | 1,398 | ±0 | ±0% | 4,300 |
| 2025/05/29 | 1,395 | 1,399 | 1,391 | 1,398 | +5 | +0.4% | 4,200 |
| 2025/05/28 | 1,399 | 1,400 | 1,390 | 1,393 | -5 | -0.4% | 10,700 |
| 2025/05/27 | 1,397 | 1,399 | 1,390 | 1,398 | ±0 | ±0% | 6,600 |
| 2025/05/26 | 1,393 | 1,399 | 1,393 | 1,398 | +5 | +0.4% | 3,400 |
| 2025/05/23 | 1,398 | 1,401 | 1,391 | 1,393 | -2 | -0.1% | 5,000 |
| 2025/05/22 | 1,398 | 1,400 | 1,391 | 1,395 | +4 | +0.3% | 3,700 |
| 2025/05/21 | 1,397 | 1,398 | 1,389 | 1,391 | -6 | -0.4% | 3,100 |
| 2025/05/20 | 1,402 | 1,402 | 1,390 | 1,397 | -3 | -0.2% | 4,900 |
| 2025/05/19 | 1,391 | 1,404 | 1,391 | 1,400 | +9 | +0.6% | 5,700 |
| 2025/05/16 | 1,397 | 1,397 | 1,385 | 1,391 | +1 | +0.1% | 4,100 |
| 2025/05/15 | 1,388 | 1,396 | 1,386 | 1,390 | +4 | +0.3% | 4,100 |
| 2025/05/14 | 1,392 | 1,392 | 1,383 | 1,386 | -7 | -0.5% | 7,300 |
| 2025/05/13 | 1,405 | 1,405 | 1,391 | 1,393 | -7 | -0.5% | 6,500 |
| 2025/05/12 | 1,400 | 1,414 | 1,395 | 1,400 | -4 | -0.3% | 3,700 |
| 2025/05/09 | 1,413 | 1,413 | 1,402 | 1,404 | +2 | +0.1% | 1,900 |
| 2025/05/08 | 1,398 | 1,412 | 1,382 | 1,402 | +6 | +0.4% | 5,800 |
| 2025/05/07 | 1,381 | 1,405 | 1,381 | 1,396 | +1 | +0.1% | 9,000 |
| 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 |
1～
50
件表示中 / 2072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 | 140,300円 | +12.8% | +10.4% | 2.42% | 13.40倍 | 2.07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 |
| ミーク | 93,100円 | +10.5% | +12.6% | 0.00% | 15.23倍 | 2.14倍 |
|
- |
| うるる | 151,800円 | +15.1% | +1.2% | 0.72% | 21.01倍 | 3.47倍 |
|
月額課金の入札情報サービスが柱。ＢＰＯ、写真出張撮影・販売、電話代行などの事業も展開 |
| トビラシステム | 98,600円 | +10.2% | +0.2% | 2.03% | 17.97倍 | 4.29倍 |
|
独自の抽出アルゴリズムを用い迷惑電話番号を自動的に拒否、警告するシステムを開発、提供 |
| 両毛シス | 298,700円 | +0.1% | +0.7% | 1.47% | 6.97倍 | 0.77倍 |
|
自治体、民間企業向けシステム開発・情報処理の中堅。ＥＲＰ導入コンサルも。親会社はミツバ |
市場注目の銘柄
チャート関連のコラム
