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 |
|---|---|---|---|---|---|---|---|
| 2017/11/02 | 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 |
| 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 |
1901～
1950
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
