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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,574 | 1,599 | 1,571 | 1,589 | -11 | -0.7% | 7,700 |
| 2024/11/29 | 1,590 | 1,600 | 1,589 | 1,600 | +10 | +0.6% | 2,700 |
| 2024/11/28 | 1,593 | 1,598 | 1,585 | 1,590 | +6 | +0.4% | 5,000 |
| 2024/11/27 | 1,597 | 1,597 | 1,581 | 1,584 | -5 | -0.3% | 4,200 |
| 2024/11/26 | 1,541 | 1,589 | 1,541 | 1,589 | +48 | +3.1% | 10,800 |
| 2024/11/25 | 1,531 | 1,541 | 1,520 | 1,541 | +29 | +1.9% | 4,100 |
| 2024/11/22 | 1,510 | 1,529 | 1,510 | 1,512 | -19 | -1.2% | 4,900 |
| 2024/11/21 | 1,511 | 1,534 | 1,511 | 1,531 | +17 | +1.1% | 3,700 |
| 2024/11/20 | 1,536 | 1,536 | 1,506 | 1,514 | -22 | -1.4% | 4,300 |
| 2024/11/19 | 1,518 | 1,536 | 1,518 | 1,536 | +18 | +1.2% | 2,000 |
| 2024/11/18 | 1,520 | 1,529 | 1,518 | 1,518 | -6 | -0.4% | 2,400 |
| 2024/11/15 | 1,526 | 1,530 | 1,518 | 1,524 | -6 | -0.4% | 8,600 |
| 2024/11/14 | 1,551 | 1,552 | 1,530 | 1,530 | -13 | -0.8% | 1,600 |
| 2024/11/13 | 1,553 | 1,568 | 1,543 | 1,543 | -25 | -1.6% | 3,200 |
| 2024/11/12 | 1,576 | 1,576 | 1,556 | 1,568 | -8 | -0.5% | 2,500 |
| 2024/11/11 | 1,569 | 1,576 | 1,568 | 1,576 | +10 | +0.6% | 1,500 |
| 2024/11/08 | 1,562 | 1,575 | 1,558 | 1,566 | -4 | -0.3% | 2,000 |
| 2024/11/07 | 1,570 | 1,570 | 1,548 | 1,570 | +4 | +0.3% | 2,800 |
| 2024/11/06 | 1,559 | 1,566 | 1,553 | 1,566 | +8 | +0.5% | 3,000 |
| 2024/11/05 | 1,551 | 1,569 | 1,551 | 1,558 | +8 | +0.5% | 2,600 |
| 2024/11/01 | 1,551 | 1,573 | 1,550 | 1,550 | -15 | -1% | 4,700 |
| 2024/10/31 | 1,556 | 1,574 | 1,501 | 1,565 | +9 | +0.6% | 16,600 |
| 2024/10/30 | 1,596 | 1,599 | 1,556 | 1,556 | -53 | -3.3% | 29,200 |
| 2024/10/29 | 1,579 | 1,625 | 1,579 | 1,609 | +15 | +0.9% | 5,600 |
| 2024/10/28 | 1,551 | 1,600 | 1,551 | 1,594 | +19 | +1.2% | 11,700 |
| 2024/10/25 | 1,605 | 1,615 | 1,568 | 1,575 | -56 | -3.4% | 22,600 |
| 2024/10/24 | 1,621 | 1,648 | 1,620 | 1,631 | -8 | -0.5% | 9,300 |
| 2024/10/23 | 1,640 | 1,640 | 1,620 | 1,639 | -3 | -0.2% | 6,700 |
| 2024/10/22 | 1,650 | 1,658 | 1,633 | 1,642 | -9 | -0.5% | 7,400 |
| 2024/10/21 | 1,660 | 1,666 | 1,651 | 1,651 | -9 | -0.5% | 5,200 |
| 2024/10/18 | 1,665 | 1,670 | 1,658 | 1,660 | -3 | -0.2% | 2,600 |
| 2024/10/17 | 1,671 | 1,675 | 1,643 | 1,663 | -13 | -0.8% | 3,500 |
| 2024/10/16 | 1,689 | 1,692 | 1,654 | 1,676 | -13 | -0.8% | 8,600 |
| 2024/10/15 | 1,689 | 1,689 | 1,679 | 1,689 | ±0 | ±0% | 5,900 |
| 2024/10/11 | 1,665 | 1,695 | 1,665 | 1,689 | +26 | +1.6% | 15,700 |
| 2024/10/10 | 1,659 | 1,679 | 1,642 | 1,663 | +4 | +0.2% | 11,600 |
| 2024/10/09 | 1,656 | 1,659 | 1,630 | 1,659 | +6 | +0.4% | 9,200 |
| 2024/10/08 | 1,641 | 1,665 | 1,615 | 1,653 | ±0 | ±0% | 11,300 |
| 2024/10/07 | 1,644 | 1,665 | 1,644 | 1,653 | +4 | +0.2% | 8,900 |
| 2024/10/04 | 1,615 | 1,649 | 1,615 | 1,649 | +34 | +2.1% | 8,600 |
| 2024/10/03 | 1,592 | 1,625 | 1,591 | 1,615 | +23 | +1.4% | 8,600 |
| 2024/10/02 | 1,570 | 1,607 | 1,570 | 1,592 | -12 | -0.7% | 7,900 |
| 2024/10/01 | 1,559 | 1,624 | 1,559 | 1,604 | +41 | +2.6% | 9,100 |
| 2024/09/30 | 1,600 | 1,610 | 1,563 | 1,563 | -67 | -4.1% | 19,800 |
| 2024/09/27 | 1,630 | 1,638 | 1,625 | 1,630 | -13 | -0.8% | 17,400 |
| 2024/09/26 | 1,662 | 1,680 | 1,635 | 1,643 | -17 | -1% | 50,100 |
| 2024/09/25 | 1,649 | 1,660 | 1,644 | 1,660 | +8 | +0.5% | 5,800 |
| 2024/09/24 | 1,658 | 1,659 | 1,640 | 1,652 | +16 | +1% | 8,400 |
| 2024/09/20 | 1,650 | 1,658 | 1,633 | 1,636 | -8 | -0.5% | 11,800 |
| 2024/09/19 | 1,633 | 1,650 | 1,620 | 1,644 | +24 | +1.5% | 8,900 |
101～
150
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
