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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 1,220 | 1,228 | 1,152 | 1,178 | -34 | -2.8% | 81,300 |
| 2017/12/13 | 1,188 | 1,238 | 1,150 | 1,212 | +20.3 | +1.7% | 98,000 |
| 2017/12/12 | 1,183.3 | 1,211.7 | 1,183.3 | 1,191.7 | +13.4 | +1.1% | 88,800 |
| 2017/12/11 | 1,173.3 | 1,183.3 | 1,170 | 1,178.3 | +6.6 | +0.6% | 70,200 |
| 2017/12/08 | 1,175 | 1,175 | 1,165 | 1,171.7 | +6.7 | +0.6% | 25,800 |
| 2017/12/07 | 1,165 | 1,170 | 1,155 | 1,165 | +16.7 | +1.5% | 22,200 |
| 2017/12/06 | 1,170 | 1,180 | 1,148.3 | 1,148.3 | -21.7 | -1.9% | 44,400 |
| 2017/12/05 | 1,180 | 1,185 | 1,145 | 1,170 | -5 | -0.4% | 41,100 |
| 2017/12/04 | 1,178.3 | 1,191.7 | 1,175 | 1,175 | -1.7 | -0.1% | 53,700 |
| 2017/12/01 | 1,170 | 1,176.7 | 1,170 | 1,176.7 | +13.4 | +1.2% | 33,000 |
| 2017/11/30 | 1,176.7 | 1,186.7 | 1,161.7 | 1,163.3 | -13.4 | -1.1% | 49,500 |
| 2017/11/29 | 1,198.3 | 1,198.3 | 1,166.7 | 1,176.7 | -10 | -0.8% | 79,500 |
| 2017/11/28 | 1,175 | 1,195 | 1,160 | 1,186.7 | +16.7 | +1.4% | 117,600 |
| 2017/11/27 | 1,160 | 1,176.7 | 1,155 | 1,170 | +18.3 | +1.6% | 91,800 |
| 2017/11/24 | 1,130 | 1,151.7 | 1,123.3 | 1,151.7 | +8.4 | +0.7% | 76,200 |
| 2017/11/22 | 1,141.7 | 1,153.3 | 1,133.3 | 1,143.3 | -11.7 | -1% | 86,100 |
| 2017/11/21 | 1,170 | 1,173.3 | 1,151.7 | 1,155 | -15 | -1.3% | 95,700 |
| 2017/11/20 | 1,161.7 | 1,176.7 | 1,125 | 1,170 | +8.3 | +0.7% | 405,000 |
| 2017/11/17 | 1,161.7 | 1,161.7 | 1,161.7 | 1,161.7 | +168 | +16.9% | 49,200 |
| 2017/11/16 | 984.3 | 994.7 | 984.3 | 993.7 | +10 | +1% | 9,900 |
| 2017/11/15 | 1,005 | 1,005 | 973.7 | 983.7 | -21.3 | -2.1% | 25,200 |
| 2017/11/14 | 1,001.7 | 1,005 | 993.3 | 1,005 | +3.3 | +0.3% | 21,900 |
| 2017/11/13 | 993.3 | 1,003.3 | 993.3 | 1,001.7 | +11.7 | +1.2% | 15,600 |
| 2017/11/10 | 989.7 | 994.3 | 986.7 | 990 | -0.7 | -0.1% | 5,400 |
| 2017/11/09 | 1,000 | 1,000 | 987 | 990.7 | -9.3 | -0.9% | 15,900 |
| 2017/11/08 | 994.3 | 1,003.3 | 994.3 | 1,000 | -1.7 | -0.2% | 15,600 |
| 2017/11/07 | 1,001.7 | 1,008.3 | 1,000 | 1,001.7 | +4.7 | +0.5% | 16,200 |
| 2017/11/06 | 1,003.3 | 1,005 | 996.7 | 997 | -4.7 | -0.5% | 16,200 |
| 2017/11/02 | 1,008.3 | 1,010 | 994.7 | 1,001.7 | -8.3 | -0.8% | 12,900 |
| 2017/11/01 | 1,000 | 1,013.3 | 997.3 | 1,010 | +6.7 | +0.7% | 24,900 |
| 2017/10/31 | 1,006.7 | 1,006.7 | 991.7 | 1,003.3 | -3.4 | -0.3% | 20,700 |
| 2017/10/30 | 984 | 1,006.7 | 984 | 1,006.7 | +24.4 | +2.5% | 31,500 |
| 2017/10/27 | 950 | 982.3 | 950 | 982.3 | +4.3 | +0.4% | 71,400 |
| 2017/10/26 | 979.3 | 983 | 970.3 | 978 | +1.3 | +0.1% | 15,000 |
| 2017/10/25 | 983.3 | 988 | 974.7 | 976.7 | -6.6 | -0.7% | 10,500 |
| 2017/10/24 | 973.3 | 984 | 973.3 | 983.3 | +9.6 | +1% | 9,000 |
| 2017/10/23 | 976 | 978 | 964.7 | 973.7 | -0.3 | ±0% | 17,700 |
| 2017/10/20 | 987.3 | 987.3 | 973.3 | 974 | -1 | -0.1% | 3,900 |
| 2017/10/19 | 977.7 | 986 | 971 | 975 | -2 | -0.2% | 18,300 |
| 2017/10/18 | 993.3 | 993.3 | 976 | 977 | -17 | -1.7% | 15,900 |
| 2017/10/17 | 993 | 994 | 990 | 994 | +1 | +0.1% | 9,000 |
| 2017/10/16 | 983.3 | 994 | 981.7 | 993 | +13 | +1.3% | 9,900 |
| 2017/10/13 | 976.3 | 981.3 | 971.7 | 980 | +7.7 | +0.8% | 7,200 |
| 2017/10/12 | 967.3 | 976.7 | 967.3 | 972.3 | +5.3 | +0.5% | 6,600 |
| 2017/10/11 | 966 | 970 | 964.7 | 967 | +1 | +0.1% | 14,400 |
| 2017/10/10 | 965 | 971.7 | 964.7 | 966 | +1 | +0.1% | 11,100 |
| 2017/10/06 | 968 | 973 | 964.3 | 965 | -9.3 | -1% | 19,200 |
| 2017/10/05 | 983.3 | 989.7 | 974.3 | 974.3 | -9 | -0.9% | 14,100 |
| 2017/10/04 | 994.3 | 995 | 983.3 | 983.3 | -15.4 | -1.5% | 14,400 |
| 2017/10/03 | 999.3 | 1,000 | 993.7 | 998.7 | -0.6 | -0.1% | 6,900 |
1801～
1850
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
