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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 1,070 | 1,080 | 1,066.7 | 1,070 | ±0 | ±0% | 11,100 |
| 2017/07/19 | 1,075 | 1,075 | 1,068.3 | 1,070 | +3.3 | +0.3% | 8,400 |
| 2017/07/18 | 1,068.3 | 1,075 | 1,065 | 1,066.7 | -1.6 | -0.1% | 8,100 |
| 2017/07/14 | 1,063.3 | 1,075 | 1,063.3 | 1,068.3 | -5 | -0.5% | 12,000 |
| 2017/07/13 | 1,076.7 | 1,078.3 | 1,066.7 | 1,073.3 | +3.3 | +0.3% | 13,500 |
| 2017/07/12 | 1,076.7 | 1,083.3 | 1,063.3 | 1,070 | -6.7 | -0.6% | 10,200 |
| 2017/07/11 | 1,081.7 | 1,081.7 | 1,068.3 | 1,076.7 | -1.6 | -0.1% | 10,200 |
| 2017/07/10 | 1,088.3 | 1,088.3 | 1,066.7 | 1,078.3 | +3.3 | +0.3% | 13,200 |
| 2017/07/07 | 1,088.3 | 1,088.3 | 1,061.7 | 1,075 | ±0 | ±0% | 18,000 |
| 2017/07/06 | 1,095 | 1,095 | 1,065 | 1,075 | -1.7 | -0.2% | 14,100 |
| 2017/07/05 | 1,046.7 | 1,096.7 | 1,046.7 | 1,076.7 | +23.4 | +2.2% | 34,800 |
| 2017/07/04 | 1,076.7 | 1,076.7 | 1,051.7 | 1,053.3 | -21.7 | -2% | 30,300 |
| 2017/07/03 | 1,091.7 | 1,091.7 | 1,071.7 | 1,075 | -5 | -0.5% | 16,200 |
| 2017/06/30 | 1,053.3 | 1,080 | 1,050 | 1,080 | +15 | +1.4% | 21,600 |
| 2017/06/29 | 1,066.7 | 1,076.7 | 1,050 | 1,065 | +16.7 | +1.6% | 49,800 |
| 2017/06/28 | 1,066.7 | 1,073.3 | 1,046.7 | 1,048.3 | -28.4 | -2.6% | 55,200 |
| 2017/06/27 | 1,090 | 1,096.7 | 1,076.7 | 1,076.7 | -28.3 | -2.6% | 68,700 |
| 2017/06/26 | 1,096.7 | 1,115 | 1,096.7 | 1,105 | -6.7 | -0.6% | 29,700 |
| 2017/06/23 | 1,130 | 1,130 | 1,101.7 | 1,111.7 | -18.3 | -1.6% | 43,200 |
| 2017/06/22 | 1,141.7 | 1,141.7 | 1,130 | 1,130 | -6.7 | -0.6% | 39,900 |
| 2017/06/21 | 1,131.7 | 1,136.7 | 1,130 | 1,136.7 | +6.7 | +0.6% | 15,000 |
| 2017/06/20 | 1,143.3 | 1,143.3 | 1,130 | 1,130 | -8.3 | -0.7% | 20,100 |
| 2017/06/19 | 1,133.3 | 1,145 | 1,123.3 | 1,138.3 | +16.6 | +1.5% | 32,700 |
| 2017/06/16 | 1,135 | 1,135 | 1,116.7 | 1,121.7 | -16.6 | -1.5% | 21,000 |
| 2017/06/15 | 1,155 | 1,155 | 1,116.7 | 1,138.3 | -1.7 | -0.1% | 24,600 |
| 2017/06/14 | 1,150 | 1,158.3 | 1,133.3 | 1,140 | +10 | +0.9% | 46,500 |
| 2017/06/13 | 1,108.3 | 1,135 | 1,100 | 1,130 | +30 | +2.7% | 29,700 |
| 2017/06/12 | 1,100 | 1,106.7 | 1,098.3 | 1,100 | -10 | -0.9% | 39,900 |
| 2017/06/09 | 1,126.7 | 1,131.7 | 1,105 | 1,110 | -5 | -0.4% | 31,800 |
| 2017/06/08 | 1,123.3 | 1,136.7 | 1,110 | 1,115 | -8.3 | -0.7% | 26,100 |
| 2017/06/07 | 1,115 | 1,130 | 1,105 | 1,123.3 | -6.7 | -0.6% | 20,700 |
| 2017/06/06 | 1,118.3 | 1,133.3 | 1,100 | 1,130 | ±0 | ±0% | 66,300 |
| 2017/06/05 | 1,136.7 | 1,163.3 | 1,125 | 1,130 | -3.3 | -0.3% | 59,100 |
| 2017/06/02 | 1,110 | 1,133.3 | 1,100 | 1,133.3 | +31.6 | +2.9% | 56,400 |
| 2017/06/01 | 1,106.7 | 1,118.3 | 1,095 | 1,101.7 | -8.3 | -0.7% | 42,600 |
| 2017/05/31 | 1,128.3 | 1,146.7 | 1,105 | 1,110 | -16.7 | -1.5% | 55,500 |
| 2017/05/30 | 1,133.3 | 1,133.3 | 1,098.3 | 1,126.7 | +16.7 | +1.5% | 56,400 |
| 2017/05/29 | 1,183.3 | 1,183.3 | 1,110 | 1,110 | -50 | -4.3% | 132,600 |
| 2017/05/26 | 1,185 | 1,190 | 1,150 | 1,160 | +71.7 | +6.6% | 417,300 |
| 2017/05/25 | 1,078.3 | 1,106.7 | 1,071.7 | 1,088.3 | +18.3 | +1.7% | 89,700 |
| 2017/05/24 | 1,048.3 | 1,095 | 1,046.7 | 1,070 | +28.3 | +2.7% | 92,400 |
| 2017/05/23 | 1,048.3 | 1,050 | 1,023.3 | 1,041.7 | +8.4 | +0.8% | 50,400 |
| 2017/05/22 | 1,010 | 1,063.3 | 1,006.7 | 1,033.3 | +31.6 | +3.2% | 72,900 |
| 2017/05/19 | 1,003.3 | 1,018.3 | 994 | 1,001.7 | +7.4 | +0.7% | 37,500 |
| 2017/05/18 | 1,000 | 1,008.3 | 993.3 | 994.3 | -39 | -3.8% | 86,400 |
| 2017/05/17 | 1,033.3 | 1,048.3 | 1,030 | 1,033.3 | -15 | -1.4% | 31,500 |
| 2017/05/16 | 1,055 | 1,078.3 | 1,036.7 | 1,048.3 | -6.7 | -0.6% | 48,600 |
| 2017/05/15 | 1,036.7 | 1,056.7 | 1,030 | 1,055 | +18.3 | +1.8% | 49,500 |
| 2017/05/12 | 1,076.7 | 1,076.7 | 1,026.7 | 1,036.7 | -46.6 | -4.3% | 58,500 |
| 2017/05/11 | 1,058.3 | 1,093.3 | 1,050 | 1,083.3 | +13.3 | +1.2% | 48,600 |
1901～
1950
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
