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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 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 |
| 2025/01/20 | 1,486 | 1,486 | 1,470 | 1,480 | +6 | +0.4% | 12,800 |
| 2025/01/17 | 1,480 | 1,480 | 1,468 | 1,474 | -11 | -0.7% | 15,600 |
| 2025/01/16 | 1,493 | 1,500 | 1,485 | 1,485 | -1 | -0.1% | 15,400 |
| 2025/01/15 | 1,511 | 1,511 | 1,481 | 1,486 | -25 | -1.7% | 7,000 |
| 2025/01/14 | 1,504 | 1,550 | 1,491 | 1,511 | +7 | +0.5% | 7,600 |
| 2025/01/10 | 1,521 | 1,521 | 1,500 | 1,504 | -16 | -1.1% | 5,500 |
| 2025/01/09 | 1,543 | 1,547 | 1,520 | 1,520 | -23 | -1.5% | 5,800 |
| 2025/01/08 | 1,528 | 1,591 | 1,515 | 1,543 | +27 | +1.8% | 10,800 |
| 2025/01/07 | 1,533 | 1,533 | 1,512 | 1,516 | +5 | +0.3% | 5,300 |
| 2025/01/06 | 1,500 | 1,529 | 1,496 | 1,511 | +29 | +2% | 13,400 |
| 2024/12/30 | 1,475 | 1,489 | 1,475 | 1,482 | +6 | +0.4% | 3,800 |
| 2024/12/27 | 1,468 | 1,491 | 1,468 | 1,476 | +4 | +0.3% | 3,400 |
| 2024/12/26 | 1,467 | 1,480 | 1,467 | 1,472 | +1 | +0.1% | 8,200 |
| 2024/12/25 | 1,483 | 1,486 | 1,470 | 1,471 | -19 | -1.3% | 10,600 |
| 2024/12/24 | 1,504 | 1,504 | 1,481 | 1,490 | -21 | -1.4% | 9,000 |
| 2024/12/23 | 1,529 | 1,529 | 1,500 | 1,511 | +8 | +0.5% | 7,500 |
| 2024/12/20 | 1,541 | 1,541 | 1,502 | 1,503 | -15 | -1% | 6,900 |
| 2024/12/19 | 1,506 | 1,528 | 1,504 | 1,518 | +9 | +0.6% | 3,200 |
| 2024/12/18 | 1,515 | 1,524 | 1,504 | 1,509 | -16 | -1% | 4,500 |
| 2024/12/17 | 1,544 | 1,544 | 1,509 | 1,525 | -5 | -0.3% | 7,600 |
| 2024/12/16 | 1,541 | 1,548 | 1,530 | 1,530 | -17 | -1.1% | 4,200 |
| 2024/12/13 | 1,552 | 1,555 | 1,540 | 1,547 | -9 | -0.6% | 3,200 |
| 2024/12/12 | 1,567 | 1,567 | 1,545 | 1,556 | ±0 | ±0% | 3,300 |
| 2024/12/11 | 1,548 | 1,559 | 1,546 | 1,556 | +2 | +0.1% | 2,200 |
| 2024/12/10 | 1,558 | 1,559 | 1,546 | 1,554 | +3 | +0.2% | 5,200 |
| 2024/12/09 | 1,556 | 1,563 | 1,551 | 1,551 | -9 | -0.6% | 3,000 |
| 2024/12/06 | 1,590 | 1,590 | 1,556 | 1,560 | +6 | +0.4% | 3,300 |
| 2024/12/05 | 1,587 | 1,594 | 1,553 | 1,554 | -32 | -2% | 3,600 |
| 2024/12/04 | 1,581 | 1,591 | 1,571 | 1,586 | -8 | -0.5% | 4,400 |
| 2024/12/03 | 1,583 | 1,597 | 1,581 | 1,594 | +5 | +0.3% | 1,600 |
51～
100
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
