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 |
|---|---|---|---|---|---|---|---|
| 2017/06/09 | 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 |
| 2017/05/10 | 1,083.3 | 1,085 | 1,061.7 | 1,070 | -36.7 | -3.3% | 90,000 |
| 2017/05/09 | 1,125 | 1,138.3 | 1,105 | 1,106.7 | -33.3 | -2.9% | 57,300 |
| 2017/05/08 | 1,131.7 | 1,150 | 1,116.7 | 1,140 | +21.7 | +1.9% | 125,100 |
| 2017/05/02 | 1,100 | 1,143.3 | 1,086.7 | 1,118.3 | +26.6 | +2.4% | 148,800 |
| 2017/05/01 | 1,100 | 1,143.3 | 1,058.3 | 1,091.7 | -10 | -0.9% | 303,900 |
| 2017/04/28 | 1,060 | 1,113.3 | 1,018.3 | 1,101.7 | +43.4 | +4.1% | 352,200 |
| 2017/04/27 | 1,006.7 | 1,061.7 | 1,005 | 1,058.3 | +55 | +5.5% | 201,900 |
| 2017/04/26 | 1,023.3 | 1,036.7 | 1,003.3 | 1,003.3 | -10 | -1% | 110,100 |
| 2017/04/25 | 1,026.7 | 1,026.7 | 1,003.3 | 1,013.3 | +6.6 | +0.7% | 20,400 |
| 2017/04/24 | 1,020 | 1,036.7 | 1,001.7 | 1,006.7 | +3.4 | +0.3% | 32,700 |
| 2017/04/21 | 1,055 | 1,061.7 | 1,003.3 | 1,003.3 | -36.7 | -3.5% | 45,900 |
| 2017/04/20 | 1,065 | 1,065 | 1,033.3 | 1,040 | -6.7 | -0.6% | 37,800 |
| 2017/04/19 | 1,033.3 | 1,056.7 | 1,025 | 1,046.7 | +13.4 | +1.3% | 47,400 |
| 2017/04/18 | 1,020 | 1,046.7 | 1,000 | 1,033.3 | +36.6 | +3.7% | 66,600 |
| 2017/04/17 | 959.3 | 996.7 | 959.3 | 996.7 | +39 | +4.1% | 26,700 |
| 2017/04/14 | 999 | 1,005 | 951.3 | 957.7 | -47.3 | -4.7% | 66,600 |
| 2017/04/13 | 998.3 | 1,025 | 950.3 | 1,005 | -40 | -3.8% | 227,400 |
| 2017/04/12 | 1,038.3 | 1,075 | 1,025 | 1,045 | -63.3 | -5.7% | 117,600 |
| 2017/04/11 | 1,136.7 | 1,136.7 | 1,105 | 1,108.3 | -28.4 | -2.5% | 87,600 |
| 2017/04/10 | 1,156.7 | 1,158.3 | 1,136.7 | 1,136.7 | -20 | -1.7% | 14,700 |
| 2017/04/07 | 1,133.3 | 1,165 | 1,100 | 1,156.7 | +5 | +0.4% | 95,400 |
| 2017/04/06 | 1,206.7 | 1,206.7 | 1,120 | 1,151.7 | -68.3 | -5.6% | 79,200 |
| 2017/04/05 | 1,223.3 | 1,223.3 | 1,166.7 | 1,220 | +20 | +1.7% | 60,300 |
| 2017/04/04 | 1,298.3 | 1,298.3 | 1,200 | 1,200 | -81.7 | -6.4% | 126,000 |
| 2017/04/03 | 1,315 | 1,315 | 1,281.7 | 1,281.7 | +6.7 | +0.5% | 60,000 |
| 2017/03/31 | 1,270 | 1,308.3 | 1,266.7 | 1,275 | +21.7 | +1.7% | 108,000 |
| 2017/03/30 | 1,243.3 | 1,266.7 | 1,235 | 1,253.3 | +10 | +0.8% | 69,600 |
| 2017/03/29 | 1,183.3 | 1,243.3 | 1,183.3 | 1,243.3 | +51.6 | +4.3% | 31,800 |
2001～
2050
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
