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 |
---|---|---|---|---|---|---|---|
2023/09/29 | 1,452 | 1,464 | 1,450 | 1,454 | +4 | +0.3% | 17,200 |
2023/09/28 | 1,460 | 1,462 | 1,444 | 1,450 | -34 | -2.3% | 32,300 |
2023/09/27 | 1,466 | 1,484 | 1,461 | 1,484 | +21 | +1.4% | 28,000 |
2023/09/26 | 1,471 | 1,471 | 1,457 | 1,463 | -3 | -0.2% | 17,000 |
2023/09/25 | 1,457 | 1,471 | 1,457 | 1,466 | +18 | +1.2% | 30,700 |
2023/09/22 | 1,434 | 1,463 | 1,431 | 1,448 | +4 | +0.3% | 25,700 |
2023/09/21 | 1,456 | 1,456 | 1,439 | 1,444 | -15 | -1% | 25,300 |
2023/09/20 | 1,466 | 1,468 | 1,457 | 1,459 | -14 | -1% | 23,600 |
2023/09/19 | 1,466 | 1,473 | 1,463 | 1,473 | +7 | +0.5% | 18,500 |
2023/09/15 | 1,470 | 1,470 | 1,460 | 1,466 | -1 | -0.1% | 17,800 |
2023/09/14 | 1,480 | 1,480 | 1,466 | 1,467 | -14 | -0.9% | 20,800 |
2023/09/13 | 1,492 | 1,493 | 1,478 | 1,481 | -11 | -0.7% | 13,300 |
2023/09/12 | 1,477 | 1,494 | 1,471 | 1,492 | +15 | +1% | 19,200 |
2023/09/11 | 1,483 | 1,486 | 1,463 | 1,477 | +7 | +0.5% | 36,600 |
2023/09/08 | 1,473 | 1,488 | 1,465 | 1,470 | +3 | +0.2% | 27,100 |
2023/09/07 | 1,472 | 1,479 | 1,464 | 1,467 | -12 | -0.8% | 51,500 |
2023/09/06 | 1,499 | 1,499 | 1,479 | 1,479 | -18 | -1.2% | 13,900 |
2023/09/05 | 1,497 | 1,509 | 1,491 | 1,497 | ±0 | ±0% | 23,100 |
2023/09/04 | 1,478 | 1,497 | 1,472 | 1,497 | +25 | +1.7% | 24,000 |
2023/09/01 | 1,465 | 1,472 | 1,454 | 1,472 | +5 | +0.3% | 13,700 |
2023/08/31 | 1,469 | 1,472 | 1,463 | 1,467 | -2 | -0.1% | 17,200 |
2023/08/30 | 1,455 | 1,469 | 1,451 | 1,469 | +17 | +1.2% | 18,200 |
2023/08/29 | 1,446 | 1,459 | 1,436 | 1,452 | +12 | +0.8% | 23,700 |
2023/08/28 | 1,434 | 1,445 | 1,431 | 1,440 | +3 | +0.2% | 13,300 |
2023/08/25 | 1,432 | 1,440 | 1,420 | 1,437 | +1 | +0.1% | 14,800 |
2023/08/24 | 1,442 | 1,443 | 1,432 | 1,436 | -6 | -0.4% | 14,100 |
2023/08/23 | 1,427 | 1,442 | 1,427 | 1,442 | +12 | +0.8% | 14,900 |
2023/08/22 | 1,421 | 1,439 | 1,417 | 1,430 | +6 | +0.4% | 23,500 |
2023/08/21 | 1,404 | 1,431 | 1,404 | 1,424 | +20 | +1.4% | 30,800 |
2023/08/18 | 1,398 | 1,410 | 1,392 | 1,404 | -2 | -0.1% | 22,000 |
2023/08/17 | 1,415 | 1,415 | 1,393 | 1,406 | -11 | -0.8% | 37,100 |
2023/08/16 | 1,431 | 1,435 | 1,417 | 1,417 | -29 | -2% | 25,400 |
2023/08/15 | 1,449 | 1,451 | 1,439 | 1,446 | -3 | -0.2% | 21,700 |
2023/08/14 | 1,445 | 1,451 | 1,430 | 1,449 | +14 | +1% | 28,900 |
2023/08/10 | 1,433 | 1,435 | 1,421 | 1,435 | +2 | +0.1% | 16,400 |
2023/08/09 | 1,430 | 1,433 | 1,418 | 1,433 | +5 | +0.4% | 16,600 |
2023/08/08 | 1,432 | 1,435 | 1,425 | 1,428 | ±0 | ±0% | 27,700 |
2023/08/07 | 1,422 | 1,430 | 1,420 | 1,428 | +3 | +0.2% | 31,700 |
2023/08/04 | 1,423 | 1,433 | 1,419 | 1,425 | +8 | +0.6% | 41,600 |
2023/08/03 | 1,402 | 1,419 | 1,402 | 1,417 | +18 | +1.3% | 25,100 |
2023/08/02 | 1,416 | 1,416 | 1,393 | 1,399 | -17 | -1.2% | 41,500 |
2023/08/01 | 1,417 | 1,427 | 1,416 | 1,416 | -1 | -0.1% | 23,300 |
2023/07/31 | 1,421 | 1,424 | 1,412 | 1,417 | +3 | +0.2% | 12,600 |
2023/07/28 | 1,417 | 1,418 | 1,397 | 1,414 | -2 | -0.1% | 63,800 |
2023/07/27 | 1,415 | 1,422 | 1,410 | 1,416 | -3 | -0.2% | 23,800 |
2023/07/26 | 1,418 | 1,422 | 1,403 | 1,419 | +12 | +0.9% | 16,300 |
2023/07/25 | 1,400 | 1,423 | 1,396 | 1,407 | +7 | +0.5% | 44,800 |
2023/07/24 | 1,425 | 1,433 | 1,386 | 1,400 | -15 | -1.1% | 152,500 |
2023/07/21 | 1,421 | 1,435 | 1,402 | 1,415 | -106 | -7% | 220,800 |
2023/07/20 | 1,545 | 1,545 | 1,510 | 1,521 | -13 | -0.8% | 148,000 |
151~
200
件表示中 / 1805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 | 148,500円 | +12.0% | +11.1% | 2.15% | 14.18倍 | 2.44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 |
グリッド | 238,100円 | +29.6% | +58.3% | 0.00% | 39.35倍 | 3.48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 |
JDSC | 83,400円 | +673.6% | +316.7% | 0.00% | 110.76倍 | 3.17倍 |
|
需要予測やデータ基盤の構築などAIソリューションを提供。同じ産業内の複数企業に横展開 |
ケイブ | 165,500円 | +55.1% | +670.0% | 0.00% | 2.49倍 | 2.46倍 |
|
ソーシャルゲームを柱にPCオンライン・家庭用ゲームも展開。ライブ配信サービスにも進出 |
ジェノバ | 76,500円 | +5.6% | +4.1% | 0.65% | 23.23倍 | 3.20倍 |
|
高精度な位置情報配信サービス展開。測量分野など中心。日立産機システムと資本提携。好財務 |
市場注目の銘柄
チャート関連のコラム