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 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 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 |
| 2025/02/18 | 1,406 | 1,407 | 1,395 | 1,399 | ±0 | ±0% | 6,400 |
| 2025/02/17 | 1,400 | 1,407 | 1,399 | 1,399 | +1 | +0.1% | 10,800 |
| 2025/02/14 | 1,415 | 1,415 | 1,398 | 1,398 | -1 | -0.1% | 10,300 |
| 2025/02/13 | 1,397 | 1,399 | 1,394 | 1,399 | +6 | +0.4% | 6,100 |
| 2025/02/12 | 1,393 | 1,401 | 1,393 | 1,393 | ±0 | ±0% | 6,000 |
| 2025/02/10 | 1,397 | 1,398 | 1,393 | 1,393 | ±0 | ±0% | 8,300 |
| 2025/02/07 | 1,396 | 1,398 | 1,393 | 1,393 | -3 | -0.2% | 5,700 |
| 2025/02/06 | 1,396 | 1,399 | 1,395 | 1,396 | +1 | +0.1% | 3,900 |
| 2025/02/05 | 1,400 | 1,400 | 1,393 | 1,395 | +4 | +0.3% | 3,500 |
| 2025/02/04 | 1,410 | 1,410 | 1,391 | 1,391 | ±0 | ±0% | 6,200 |
| 2025/02/03 | 1,393 | 1,401 | 1,391 | 1,391 | -4 | -0.3% | 7,900 |
| 2025/01/31 | 1,397 | 1,400 | 1,391 | 1,395 | +5 | +0.4% | 10,000 |
| 2025/01/30 | 1,400 | 1,408 | 1,390 | 1,390 | -11 | -0.8% | 75,400 |
| 2025/01/29 | 1,408 | 1,410 | 1,400 | 1,401 | +2 | +0.1% | 9,200 |
| 2025/01/28 | 1,404 | 1,414 | 1,399 | 1,399 | -6 | -0.4% | 22,000 |
| 2025/01/27 | 1,414 | 1,414 | 1,395 | 1,405 | +5 | +0.4% | 48,000 |
| 2025/01/24 | 1,425 | 1,430 | 1,395 | 1,400 | -132 | -8.6% | 165,200 |
| 2025/01/23 | 1,509 | 1,535 | 1,504 | 1,532 | +23 | +1.5% | 48,900 |
| 2025/01/22 | 1,495 | 1,509 | 1,493 | 1,509 | +17 | +1.1% | 16,500 |
| 2025/01/21 | 1,493 | 1,493 | 1,477 | 1,492 | +12 | +0.8% | 8,700 |
51～
100
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
