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 |
|---|---|---|---|---|---|---|---|
| 2025/06/05 | 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 |
| 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 |
51～
100
件表示中 / 2114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 | 150,800円 | +12.8% | +10.4% | 2.25% | 14.40倍 | 2.23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 |
| ソルクシーズ | 42,400円 | +6.0% | +24.7% | 3.07% | 12.15倍 | 1.41倍 |
|
ＳＢＩ社が筆頭株主のＳＩ会社。信販、証券など金融業界が主顧客。クラウド事業を本格推進 |
| エックスネット | 137,000円 | +5.7% | +3.7% | 3.28% | 13.01倍 | 1.96倍 |
|
地銀などに資産運用、融資システムサービスを提供。２４年５月にＮＴＴデータとの親子関係解消 |
| ＲＫＢ毎日Ｈ | - | +25.4% | -19.8% | - | - | - |
|
九州北部地盤でラジオ・テレビ兼営。ＴＢＳ系列。毎日放送・毎日新聞色。独自番組に定評 |
| イマジニア | 102,300円 | +3.3% | -12.3% | 4.89% | 18.61倍 | 0.82倍 |
|
モバイルコンテンツ配信、企画を展開。スマホゲームとパッケージソフトが柱。海外注力中 |
市場注目の銘柄
チャート関連のコラム
