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 |
|---|---|---|---|---|---|---|---|
| 2017/10/02 | 993.3 | 1,003.3 | 993.3 | 999.3 | +0.3 | ±0% | 9,000 |
| 2017/09/29 | 995.3 | 999 | 994.3 | 999 | +4.7 | +0.5% | 6,900 |
| 2017/09/28 | 997 | 1,003.3 | 994 | 994.3 | -2.4 | -0.2% | 12,000 |
| 2017/09/27 | 991.7 | 1,000 | 991.7 | 996.7 | -23.3 | -2.3% | 20,100 |
| 2017/09/26 | 1,028.3 | 1,031.7 | 1,020 | 1,020 | -3.3 | -0.3% | 20,400 |
| 2017/09/25 | 1,020 | 1,028.3 | 1,016.7 | 1,023.3 | +10 | +1% | 15,300 |
| 2017/09/22 | 1,026.7 | 1,030 | 1,003.3 | 1,013.3 | -18.4 | -1.8% | 20,400 |
| 2017/09/21 | 1,033.3 | 1,043.3 | 1,030 | 1,031.7 | +3.4 | +0.3% | 12,900 |
| 2017/09/20 | 1,015 | 1,031.7 | 1,015 | 1,028.3 | +10 | +1% | 16,800 |
| 2017/09/19 | 1,011.7 | 1,023.3 | 1,008.3 | 1,018.3 | +19.3 | +1.9% | 20,400 |
| 2017/09/15 | 993.3 | 999 | 993.3 | 999 | +5.7 | +0.6% | 11,700 |
| 2017/09/14 | 999 | 999.7 | 991.7 | 993.3 | -5.7 | -0.6% | 17,400 |
| 2017/09/13 | 984 | 999 | 984 | 999 | +15.3 | +1.6% | 17,100 |
| 2017/09/12 | 959 | 990.7 | 959 | 983.7 | +25.4 | +2.7% | 18,300 |
| 2017/09/11 | 954.3 | 963.3 | 954.3 | 958.3 | +8.3 | +0.9% | 10,500 |
| 2017/09/08 | 955.3 | 955.7 | 947 | 950 | -7 | -0.7% | 28,200 |
| 2017/09/07 | 959 | 965 | 956.7 | 957 | +0.3 | ±0% | 15,000 |
| 2017/09/06 | 953.7 | 964 | 950.3 | 956.7 | -9.6 | -1% | 24,000 |
| 2017/09/05 | 982.7 | 983.7 | 962.7 | 966.3 | -22.4 | -2.3% | 38,100 |
| 2017/09/04 | 992.7 | 996.3 | 985.7 | 988.7 | -8.3 | -0.8% | 21,300 |
| 2017/09/01 | 988.3 | 1,003.3 | 988 | 997 | +7 | +0.7% | 14,400 |
| 2017/08/31 | 989.7 | 990 | 984.3 | 990 | +5.3 | +0.5% | 13,200 |
| 2017/08/30 | 990 | 990 | 981.7 | 984.7 | -1.3 | -0.1% | 6,000 |
| 2017/08/29 | 981.3 | 991 | 981 | 986 | ±0 | ±0% | 10,800 |
| 2017/08/28 | 984.7 | 995.7 | 981 | 986 | +1.7 | +0.2% | 19,200 |
| 2017/08/25 | 987.3 | 995.7 | 984 | 984.3 | -6 | -0.6% | 14,100 |
| 2017/08/24 | 985.7 | 995 | 985.7 | 990.3 | +3.6 | +0.4% | 8,100 |
| 2017/08/23 | 987 | 991 | 985.7 | 986.7 | -2.6 | -0.3% | 8,700 |
| 2017/08/22 | 999.7 | 999.7 | 985 | 989.3 | +1.6 | +0.2% | 9,900 |
| 2017/08/21 | 998.7 | 1,001.7 | 983.7 | 987.7 | -10.6 | -1.1% | 21,000 |
| 2017/08/18 | 990 | 1,006.7 | 984 | 998.3 | +8.3 | +0.8% | 18,900 |
| 2017/08/17 | 955 | 993.3 | 955 | 990 | +25.7 | +2.7% | 16,800 |
| 2017/08/16 | 955 | 964.7 | 953.7 | 964.3 | +9.6 | +1% | 13,500 |
| 2017/08/15 | 965.7 | 968.7 | 948.7 | 954.7 | -2.3 | -0.2% | 25,200 |
| 2017/08/14 | 939 | 960.7 | 938.7 | 957 | -3 | -0.3% | 28,800 |
| 2017/08/10 | 974.7 | 975 | 956 | 960 | -21.7 | -2.2% | 36,000 |
| 2017/08/09 | 1,000 | 1,006.7 | 979 | 981.7 | -18.3 | -1.8% | 44,700 |
| 2017/08/08 | 1,005 | 1,005 | 999.7 | 1,000 | -5 | -0.5% | 11,100 |
| 2017/08/07 | 1,016.7 | 1,016.7 | 999 | 1,005 | -1.7 | -0.2% | 16,200 |
| 2017/08/04 | 1,015 | 1,021.7 | 1,005 | 1,006.7 | -5 | -0.5% | 11,400 |
| 2017/08/03 | 1,008.3 | 1,020 | 1,005 | 1,011.7 | +5 | +0.5% | 20,100 |
| 2017/08/02 | 1,015 | 1,021.7 | 1,006.7 | 1,006.7 | -3.3 | -0.3% | 13,800 |
| 2017/08/01 | 1,026.7 | 1,028.3 | 996.7 | 1,010 | -25 | -2.4% | 54,000 |
| 2017/07/31 | 1,065 | 1,065 | 1,035 | 1,035 | -30 | -2.8% | 45,300 |
| 2017/07/28 | 1,076.7 | 1,088.3 | 1,060 | 1,065 | -50 | -4.5% | 65,400 |
| 2017/07/27 | 1,100 | 1,115 | 1,091.7 | 1,115 | +6.7 | +0.6% | 22,800 |
| 2017/07/26 | 1,113.3 | 1,113.3 | 1,103.3 | 1,108.3 | -3.4 | -0.3% | 12,300 |
| 2017/07/25 | 1,113.3 | 1,113.3 | 1,098.3 | 1,111.7 | +6.7 | +0.6% | 17,400 |
| 2017/07/24 | 1,081.7 | 1,106.7 | 1,070 | 1,105 | +30 | +2.8% | 27,900 |
| 2017/07/21 | 1,070 | 1,075 | 1,070 | 1,075 | +5 | +0.5% | 5,700 |
1851～
1900
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
