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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 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 |
| 2023/01/04 | 1,441 | 1,482 | 1,441 | 1,461 | +21 | +1.5% | 21,900 |
| 2022/12/30 | 1,446 | 1,452 | 1,433 | 1,440 | +22 | +1.6% | 22,100 |
| 2022/12/29 | 1,419 | 1,437 | 1,414 | 1,418 | -5 | -0.4% | 9,000 |
| 2022/12/28 | 1,383 | 1,433 | 1,381 | 1,423 | +34 | +2.4% | 29,100 |
| 2022/12/27 | 1,364 | 1,403 | 1,364 | 1,389 | +24 | +1.8% | 32,600 |
| 2022/12/26 | 1,338 | 1,365 | 1,334 | 1,365 | +35 | +2.6% | 17,000 |
| 2022/12/23 | 1,352 | 1,352 | 1,325 | 1,330 | -27 | -2% | 19,300 |
| 2022/12/22 | 1,365 | 1,375 | 1,349 | 1,357 | -8 | -0.6% | 14,500 |
| 2022/12/21 | 1,368 | 1,376 | 1,353 | 1,365 | -3 | -0.2% | 20,300 |
| 2022/12/20 | 1,415 | 1,415 | 1,351 | 1,368 | -41 | -2.9% | 36,000 |
| 2022/12/19 | 1,420 | 1,432 | 1,406 | 1,409 | -11 | -0.8% | 11,800 |
| 2022/12/16 | 1,441 | 1,449 | 1,420 | 1,420 | -21 | -1.5% | 15,000 |
| 2022/12/15 | 1,444 | 1,446 | 1,440 | 1,441 | -2 | -0.1% | 9,700 |
| 2022/12/14 | 1,448 | 1,450 | 1,435 | 1,443 | -7 | -0.5% | 16,700 |
| 2022/12/13 | 1,461 | 1,468 | 1,450 | 1,450 | -11 | -0.8% | 15,800 |
| 2022/12/12 | 1,477 | 1,479 | 1,461 | 1,461 | -25 | -1.7% | 10,800 |
| 2022/12/09 | 1,460 | 1,493 | 1,460 | 1,486 | +24 | +1.6% | 14,400 |
| 2022/12/08 | 1,474 | 1,474 | 1,448 | 1,462 | -13 | -0.9% | 20,300 |
| 2022/12/07 | 1,471 | 1,486 | 1,460 | 1,475 | +4 | +0.3% | 11,800 |
| 2022/12/06 | 1,484 | 1,484 | 1,461 | 1,471 | -10 | -0.7% | 20,200 |
| 2022/12/05 | 1,505 | 1,505 | 1,474 | 1,481 | -27 | -1.8% | 17,100 |
| 2022/12/02 | 1,521 | 1,521 | 1,506 | 1,508 | -13 | -0.9% | 10,800 |
| 2022/12/01 | 1,536 | 1,536 | 1,511 | 1,521 | +4 | +0.3% | 8,500 |
| 2022/11/30 | 1,543 | 1,543 | 1,514 | 1,517 | +3 | +0.2% | 5,400 |
| 2022/11/29 | 1,563 | 1,563 | 1,511 | 1,514 | -49 | -3.1% | 21,900 |
| 2022/11/28 | 1,594 | 1,603 | 1,560 | 1,563 | -31 | -1.9% | 20,800 |
| 2022/11/25 | 1,566 | 1,616 | 1,566 | 1,594 | +37 | +2.4% | 25,800 |
| 2022/11/24 | 1,515 | 1,557 | 1,515 | 1,557 | +47 | +3.1% | 19,200 |
| 2022/11/22 | 1,515 | 1,515 | 1,510 | 1,510 | -2 | -0.1% | 5,200 |
| 2022/11/21 | 1,514 | 1,521 | 1,504 | 1,512 | +7 | +0.5% | 11,000 |
551～
600
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
