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 |
|---|---|---|---|---|---|---|---|
| 2017/04/07 | 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 |
| 2017/03/28 | 1,215 | 1,220 | 1,183.3 | 1,191.7 | -10 | -0.8% | 32,700 |
| 2017/03/27 | 1,235 | 1,235 | 1,201.7 | 1,201.7 | -33.3 | -2.7% | 59,700 |
| 2017/03/24 | 1,243.3 | 1,245 | 1,235 | 1,235 | -6.7 | -0.5% | 30,600 |
| 2017/03/23 | 1,221.7 | 1,246.7 | 1,221.7 | 1,241.7 | +20 | +1.6% | 52,200 |
| 2017/03/22 | 1,256.7 | 1,256.7 | 1,221.7 | 1,221.7 | -38.3 | -3% | 46,800 |
| 2017/03/21 | 1,226.7 | 1,275 | 1,226.7 | 1,260 | +8.3 | +0.7% | 46,200 |
| 2017/03/17 | 1,280 | 1,281.7 | 1,250 | 1,251.7 | -31.6 | -2.5% | 76,500 |
| 2017/03/16 | 1,260 | 1,296.7 | 1,260 | 1,283.3 | +3.3 | +0.3% | 47,700 |
| 2017/03/15 | 1,308.3 | 1,321.7 | 1,258.3 | 1,280 | -43.3 | -3.3% | 189,600 |
| 2017/03/14 | 1,323.3 | 1,356.7 | 1,303.3 | 1,323.3 | -46.7 | -3.4% | 214,500 |
| 2017/03/13 | 1,405 | 1,408.3 | 1,366.7 | 1,370 | -35 | -2.5% | 129,300 |
| 2017/03/10 | 1,398.3 | 1,433.3 | 1,385 | 1,405 | +16.7 | +1.2% | 138,600 |
| 2017/03/09 | 1,400 | 1,418.3 | 1,381.7 | 1,388.3 | -16.7 | -1.2% | 142,800 |
| 2017/03/08 | 1,446.7 | 1,498.3 | 1,405 | 1,405 | -5 | -0.4% | 660,000 |
| 2017/03/07 | 1,400 | 1,426.7 | 1,366.7 | 1,410 | +10 | +0.7% | 206,700 |
| 2017/03/06 | 1,393.3 | 1,426.7 | 1,381.7 | 1,400 | +10 | +0.7% | 168,600 |
| 2017/03/03 | 1,431.7 | 1,441.7 | 1,385 | 1,390 | -38.3 | -2.7% | 174,000 |
| 2017/03/02 | 1,403.3 | 1,453.3 | 1,390 | 1,428.3 | +33.3 | +2.4% | 205,500 |
| 2017/03/01 | 1,420 | 1,426.7 | 1,371.7 | 1,395 | -35 | -2.4% | 300,900 |
| 2017/02/28 | 1,470 | 1,510 | 1,425 | 1,430 | -63.3 | -4.2% | 486,900 |
| 2017/02/27 | 1,393.3 | 1,493.3 | 1,385 | 1,493.3 | +110 | +8% | 553,200 |
| 2017/02/24 | 1,410 | 1,426.7 | 1,378.3 | 1,383.3 | +6.6 | +0.5% | 419,700 |
| 2017/02/23 | 1,428.3 | 1,458.3 | 1,360 | 1,376.7 | -45 | -3.2% | 582,300 |
| 2017/02/22 | 1,326.7 | 1,425 | 1,316.7 | 1,421.7 | +98.4 | +7.4% | 389,100 |
| 2017/02/21 | 1,351.7 | 1,368.3 | 1,321.7 | 1,323.3 | -35 | -2.6% | 97,800 |
| 2017/02/20 | 1,323.3 | 1,363.3 | 1,286.7 | 1,358.3 | +25 | +1.9% | 147,000 |
| 2017/02/17 | 1,366.7 | 1,395 | 1,320 | 1,333.3 | -31.7 | -2.3% | 232,200 |
| 2017/02/16 | 1,323.3 | 1,375 | 1,313.3 | 1,365 | +50 | +3.8% | 291,900 |
| 2017/02/15 | 1,290 | 1,316.7 | 1,268.3 | 1,315 | +35 | +2.7% | 119,400 |
| 2017/02/14 | 1,286.7 | 1,315 | 1,280 | 1,280 | -21.7 | -1.7% | 134,100 |
| 2017/02/13 | 1,341.7 | 1,345 | 1,281.7 | 1,301.7 | -40 | -3% | 179,100 |
| 2017/02/10 | 1,400 | 1,406.7 | 1,336.7 | 1,341.7 | -25 | -1.8% | 237,900 |
| 2017/02/09 | 1,396.7 | 1,416.7 | 1,361.7 | 1,366.7 | +40 | +3% | 539,400 |
| 2017/02/08 | 1,353.3 | 1,371.7 | 1,318.3 | 1,326.7 | -50 | -3.6% | 272,400 |
| 2017/02/07 | 1,321.7 | 1,376.7 | 1,303.3 | 1,376.7 | +78.4 | +6% | 504,600 |
| 2017/02/06 | 1,270 | 1,316.7 | 1,270 | 1,298.3 | +36.6 | +2.9% | 192,600 |
| 2017/02/03 | 1,208.3 | 1,325 | 1,200 | 1,261.7 | +61.7 | +5.1% | 364,200 |
| 2017/02/02 | 1,216.7 | 1,216.7 | 1,188.3 | 1,200 | -20 | -1.6% | 62,700 |
| 2017/02/01 | 1,250 | 1,250 | 1,211.7 | 1,220 | -15 | -1.2% | 71,100 |
| 2017/01/31 | 1,240 | 1,261.7 | 1,233.3 | 1,235 | -5 | -0.4% | 82,200 |
| 2017/01/30 | 1,201.7 | 1,240 | 1,188.3 | 1,240 | +40 | +3.3% | 95,100 |
| 2017/01/27 | 1,183.3 | 1,230 | 1,161.7 | 1,200 | -100 | -7.7% | 292,500 |
2001～
2050
件表示中 / 2072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 | 140,300円 | +12.8% | +10.4% | 2.42% | 13.40倍 | 2.07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 |
| ミーク | 93,100円 | +10.5% | +12.6% | 0.00% | 15.23倍 | 2.14倍 |
|
- |
| うるる | 151,800円 | +15.1% | +1.2% | 0.72% | 21.01倍 | 3.47倍 |
|
月額課金の入札情報サービスが柱。ＢＰＯ、写真出張撮影・販売、電話代行などの事業も展開 |
| トビラシステム | 98,600円 | +10.2% | +0.2% | 2.03% | 17.97倍 | 4.29倍 |
|
独自の抽出アルゴリズムを用い迷惑電話番号を自動的に拒否、警告するシステムを開発、提供 |
| 両毛シス | 298,700円 | +0.1% | +0.7% | 1.47% | 6.97倍 | 0.77倍 |
|
自治体、民間企業向けシステム開発・情報処理の中堅。ＥＲＰ導入コンサルも。親会社はミツバ |
市場注目の銘柄
チャート関連のコラム
