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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,512 | 1,513 | 1,499 | 1,505 | +11 | +0.7% | 7,600 |
| 2022/11/17 | 1,480 | 1,503 | 1,473 | 1,494 | +23 | +1.6% | 21,100 |
| 2022/11/16 | 1,476 | 1,488 | 1,470 | 1,471 | +1 | +0.1% | 10,500 |
| 2022/11/15 | 1,460 | 1,482 | 1,458 | 1,470 | +13 | +0.9% | 10,200 |
| 2022/11/14 | 1,469 | 1,493 | 1,457 | 1,457 | -15 | -1% | 26,000 |
| 2022/11/11 | 1,470 | 1,476 | 1,445 | 1,472 | +32 | +2.2% | 17,900 |
| 2022/11/10 | 1,442 | 1,450 | 1,433 | 1,440 | -6 | -0.4% | 11,600 |
| 2022/11/09 | 1,463 | 1,463 | 1,444 | 1,446 | -9 | -0.6% | 14,000 |
| 2022/11/08 | 1,439 | 1,465 | 1,439 | 1,455 | +14 | +1% | 17,500 |
| 2022/11/07 | 1,461 | 1,461 | 1,426 | 1,441 | +3 | +0.2% | 16,200 |
| 2022/11/04 | 1,448 | 1,448 | 1,427 | 1,438 | -24 | -1.6% | 29,200 |
| 2022/11/02 | 1,511 | 1,511 | 1,462 | 1,462 | -54 | -3.6% | 47,800 |
| 2022/11/01 | 1,543 | 1,543 | 1,511 | 1,516 | -14 | -0.9% | 20,600 |
| 2022/10/31 | 1,543 | 1,544 | 1,516 | 1,530 | -13 | -0.8% | 22,700 |
| 2022/10/28 | 1,557 | 1,566 | 1,540 | 1,543 | -18 | -1.2% | 33,700 |
| 2022/10/27 | 1,567 | 1,589 | 1,556 | 1,561 | -7 | -0.4% | 20,700 |
| 2022/10/26 | 1,571 | 1,594 | 1,568 | 1,568 | +12 | +0.8% | 24,100 |
| 2022/10/25 | 1,554 | 1,585 | 1,554 | 1,556 | +2 | +0.1% | 24,100 |
| 2022/10/24 | 1,550 | 1,575 | 1,540 | 1,554 | +5 | +0.3% | 35,200 |
| 2022/10/21 | 1,641 | 1,641 | 1,545 | 1,549 | -132 | -7.9% | 116,100 |
| 2022/10/20 | 1,667 | 1,681 | 1,644 | 1,681 | +24 | +1.4% | 38,900 |
| 2022/10/19 | 1,635 | 1,657 | 1,621 | 1,657 | +29 | +1.8% | 22,800 |
| 2022/10/18 | 1,616 | 1,637 | 1,616 | 1,628 | +21 | +1.3% | 15,100 |
| 2022/10/17 | 1,611 | 1,615 | 1,601 | 1,607 | -21 | -1.3% | 7,500 |
| 2022/10/14 | 1,645 | 1,646 | 1,612 | 1,628 | +23 | +1.4% | 10,300 |
| 2022/10/13 | 1,667 | 1,667 | 1,602 | 1,605 | -50 | -3% | 15,900 |
| 2022/10/12 | 1,672 | 1,672 | 1,644 | 1,655 | -9 | -0.5% | 11,800 |
| 2022/10/11 | 1,709 | 1,709 | 1,664 | 1,664 | -50 | -2.9% | 7,700 |
| 2022/10/07 | 1,712 | 1,733 | 1,704 | 1,714 | -17 | -1% | 7,800 |
| 2022/10/06 | 1,717 | 1,749 | 1,717 | 1,731 | +6 | +0.3% | 5,200 |
| 2022/10/05 | 1,747 | 1,747 | 1,720 | 1,725 | -16 | -0.9% | 5,300 |
| 2022/10/04 | 1,693 | 1,743 | 1,674 | 1,741 | +48 | +2.8% | 17,300 |
| 2022/10/03 | 1,650 | 1,700 | 1,650 | 1,693 | +11 | +0.7% | 12,700 |
| 2022/09/30 | 1,655 | 1,688 | 1,655 | 1,682 | -13 | -0.8% | 23,800 |
| 2022/09/29 | 1,709 | 1,711 | 1,692 | 1,695 | -25 | -1.5% | 25,500 |
| 2022/09/28 | 1,724 | 1,725 | 1,687 | 1,720 | -9 | -0.5% | 47,500 |
| 2022/09/27 | 1,733 | 1,747 | 1,728 | 1,729 | -4 | -0.2% | 11,700 |
| 2022/09/26 | 1,760 | 1,766 | 1,726 | 1,733 | -37 | -2.1% | 20,800 |
| 2022/09/22 | 1,765 | 1,774 | 1,750 | 1,770 | +4 | +0.2% | 18,500 |
| 2022/09/21 | 1,791 | 1,791 | 1,766 | 1,766 | -36 | -2% | 12,600 |
| 2022/09/20 | 1,818 | 1,818 | 1,780 | 1,802 | +22 | +1.2% | 8,700 |
| 2022/09/16 | 1,801 | 1,808 | 1,779 | 1,780 | -21 | -1.2% | 13,700 |
| 2022/09/15 | 1,812 | 1,812 | 1,801 | 1,801 | -16 | -0.9% | 10,800 |
| 2022/09/14 | 1,810 | 1,817 | 1,800 | 1,817 | -13 | -0.7% | 16,900 |
| 2022/09/13 | 1,833 | 1,841 | 1,825 | 1,830 | ±0 | ±0% | 6,800 |
| 2022/09/12 | 1,834 | 1,848 | 1,825 | 1,830 | +13 | +0.7% | 11,400 |
| 2022/09/09 | 1,811 | 1,831 | 1,811 | 1,817 | -6 | -0.3% | 13,100 |
| 2022/09/08 | 1,815 | 1,826 | 1,815 | 1,823 | +7 | +0.4% | 7,100 |
| 2022/09/07 | 1,818 | 1,821 | 1,812 | 1,816 | -15 | -0.8% | 11,500 |
| 2022/09/06 | 1,826 | 1,843 | 1,819 | 1,831 | +4 | +0.2% | 4,800 |
601～
650
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
