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 |
|---|---|---|---|---|---|---|---|
| 2017/08/22 | 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 |
| 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 |
1951～
2000
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
