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 |
|---|---|---|---|---|---|---|---|
| 2018/01/19 | 1,223 | 1,232 | 1,211 | 1,219 | -12 | -1% | 25,500 |
| 2018/01/18 | 1,231 | 1,253 | 1,228 | 1,231 | +2 | +0.2% | 23,200 |
| 2018/01/17 | 1,260 | 1,264 | 1,225 | 1,229 | -27 | -2.1% | 21,700 |
| 2018/01/16 | 1,274 | 1,274 | 1,250 | 1,256 | -17 | -1.3% | 45,800 |
| 2018/01/15 | 1,234 | 1,277 | 1,219 | 1,273 | +62 | +5.1% | 65,400 |
| 2018/01/12 | 1,181 | 1,228 | 1,175 | 1,211 | +30 | +2.5% | 63,300 |
| 2018/01/11 | 1,179 | 1,188 | 1,172 | 1,181 | +2 | +0.2% | 28,700 |
| 2018/01/10 | 1,164 | 1,190 | 1,156 | 1,179 | +23 | +2% | 24,900 |
| 2018/01/09 | 1,135 | 1,163 | 1,135 | 1,156 | +21 | +1.9% | 33,800 |
| 2018/01/05 | 1,133 | 1,139 | 1,123 | 1,135 | +8 | +0.7% | 17,600 |
| 2018/01/04 | 1,151 | 1,151 | 1,122 | 1,127 | -3 | -0.3% | 22,000 |
| 2017/12/29 | 1,123 | 1,140 | 1,123 | 1,130 | +8 | +0.7% | 12,300 |
| 2017/12/28 | 1,138 | 1,144 | 1,118 | 1,122 | -14 | -1.2% | 16,300 |
| 2017/12/27 | 1,100 | 1,140 | 1,100 | 1,136 | +45 | +4.1% | 24,600 |
| 2017/12/26 | 1,097 | 1,115 | 1,085 | 1,091 | -9 | -0.8% | 42,200 |
| 2017/12/25 | 1,137 | 1,138 | 1,095 | 1,100 | -41 | -3.6% | 53,200 |
| 2017/12/22 | 1,127 | 1,145 | 1,127 | 1,141 | +10 | +0.9% | 23,800 |
| 2017/12/21 | 1,150 | 1,151 | 1,122 | 1,131 | -24 | -2.1% | 41,200 |
| 2017/12/20 | 1,162 | 1,163 | 1,155 | 1,155 | ±0 | ±0% | 17,500 |
| 2017/12/19 | 1,160 | 1,167 | 1,155 | 1,155 | -2 | -0.2% | 26,700 |
| 2017/12/18 | 1,192 | 1,192 | 1,155 | 1,157 | -35 | -2.9% | 39,300 |
| 2017/12/15 | 1,180 | 1,192 | 1,162 | 1,192 | +14 | +1.2% | 40,400 |
| 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 |
1851～
1900
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
