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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,711 | 1,742 | 1,709 | 1,709 | ±0 | ±0% | 20,500 |
| 2024/07/04 | 1,755 | 1,755 | 1,706 | 1,709 | -46 | -2.6% | 18,500 |
| 2024/07/03 | 1,728 | 1,755 | 1,725 | 1,755 | +27 | +1.6% | 31,500 |
| 2024/07/02 | 1,667 | 1,739 | 1,667 | 1,728 | +67 | +4% | 40,900 |
| 2024/07/01 | 1,641 | 1,665 | 1,641 | 1,661 | +21 | +1.3% | 15,200 |
| 2024/06/28 | 1,618 | 1,655 | 1,606 | 1,640 | +4 | +0.2% | 10,600 |
| 2024/06/27 | 1,643 | 1,657 | 1,636 | 1,636 | -7 | -0.4% | 13,000 |
| 2024/06/26 | 1,620 | 1,643 | 1,618 | 1,643 | +15 | +0.9% | 10,100 |
| 2024/06/25 | 1,623 | 1,629 | 1,606 | 1,628 | +4 | +0.2% | 6,400 |
| 2024/06/24 | 1,617 | 1,638 | 1,549 | 1,624 | +47 | +3% | 38,700 |
| 2024/06/21 | 1,575 | 1,581 | 1,562 | 1,577 | +1 | +0.1% | 5,100 |
| 2024/06/20 | 1,578 | 1,595 | 1,573 | 1,576 | +2 | +0.1% | 3,300 |
| 2024/06/19 | 1,597 | 1,615 | 1,572 | 1,574 | -12 | -0.8% | 14,500 |
| 2024/06/18 | 1,576 | 1,599 | 1,566 | 1,586 | +21 | +1.3% | 14,400 |
| 2024/06/17 | 1,550 | 1,588 | 1,545 | 1,565 | +20 | +1.3% | 22,500 |
| 2024/06/14 | 1,531 | 1,550 | 1,531 | 1,545 | +10 | +0.7% | 10,600 |
| 2024/06/13 | 1,530 | 1,535 | 1,524 | 1,535 | +10 | +0.7% | 5,700 |
| 2024/06/12 | 1,528 | 1,528 | 1,516 | 1,525 | +1 | +0.1% | 3,900 |
| 2024/06/11 | 1,531 | 1,534 | 1,522 | 1,524 | -6 | -0.4% | 2,500 |
| 2024/06/10 | 1,530 | 1,534 | 1,525 | 1,530 | +4 | +0.3% | 6,200 |
| 2024/06/07 | 1,542 | 1,543 | 1,522 | 1,526 | -5 | -0.3% | 3,700 |
| 2024/06/06 | 1,543 | 1,543 | 1,527 | 1,531 | -13 | -0.8% | 2,900 |
| 2024/06/05 | 1,534 | 1,546 | 1,527 | 1,544 | +10 | +0.7% | 12,600 |
| 2024/06/04 | 1,530 | 1,536 | 1,525 | 1,534 | +13 | +0.9% | 4,600 |
| 2024/06/03 | 1,532 | 1,534 | 1,520 | 1,521 | -9 | -0.6% | 3,500 |
| 2024/05/31 | 1,517 | 1,530 | 1,511 | 1,530 | +20 | +1.3% | 3,700 |
| 2024/05/30 | 1,516 | 1,516 | 1,474 | 1,510 | -12 | -0.8% | 15,800 |
| 2024/05/29 | 1,534 | 1,535 | 1,508 | 1,522 | -8 | -0.5% | 13,800 |
| 2024/05/28 | 1,520 | 1,539 | 1,518 | 1,530 | +13 | +0.9% | 12,600 |
| 2024/05/27 | 1,491 | 1,518 | 1,470 | 1,517 | +32 | +2.2% | 23,400 |
| 2024/05/24 | 1,489 | 1,496 | 1,478 | 1,485 | -13 | -0.9% | 2,200 |
| 2024/05/23 | 1,484 | 1,498 | 1,473 | 1,498 | +24 | +1.6% | 5,000 |
| 2024/05/22 | 1,468 | 1,483 | 1,466 | 1,474 | +4 | +0.3% | 3,300 |
| 2024/05/21 | 1,467 | 1,481 | 1,464 | 1,470 | +6 | +0.4% | 6,200 |
| 2024/05/20 | 1,468 | 1,475 | 1,454 | 1,464 | -4 | -0.3% | 7,000 |
| 2024/05/17 | 1,466 | 1,474 | 1,462 | 1,468 | +2 | +0.1% | 5,400 |
| 2024/05/16 | 1,485 | 1,492 | 1,465 | 1,466 | -19 | -1.3% | 10,800 |
| 2024/05/15 | 1,506 | 1,506 | 1,485 | 1,485 | -21 | -1.4% | 3,300 |
| 2024/05/14 | 1,510 | 1,510 | 1,500 | 1,506 | -4 | -0.3% | 2,900 |
| 2024/05/13 | 1,493 | 1,510 | 1,485 | 1,510 | +20 | +1.3% | 4,500 |
| 2024/05/10 | 1,520 | 1,520 | 1,485 | 1,490 | -30 | -2% | 8,600 |
| 2024/05/09 | 1,505 | 1,525 | 1,496 | 1,520 | +13 | +0.9% | 9,500 |
| 2024/05/08 | 1,515 | 1,541 | 1,502 | 1,507 | -1 | -0.1% | 29,200 |
| 2024/05/07 | 1,480 | 1,514 | 1,466 | 1,508 | +46 | +3.1% | 43,200 |
| 2024/05/02 | 1,411 | 1,473 | 1,407 | 1,462 | +52 | +3.7% | 52,400 |
| 2024/05/01 | 1,401 | 1,413 | 1,401 | 1,410 | +9 | +0.6% | 5,300 |
| 2024/04/30 | 1,409 | 1,417 | 1,399 | 1,401 | ±0 | ±0% | 12,900 |
| 2024/04/26 | 1,429 | 1,433 | 1,401 | 1,401 | +22 | +1.6% | 78,700 |
| 2024/04/25 | 1,381 | 1,412 | 1,371 | 1,379 | -7 | -0.5% | 21,700 |
| 2024/04/24 | 1,375 | 1,389 | 1,372 | 1,386 | +13 | +0.9% | 13,200 |
201～
250
件表示中 / 2042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 | 139,500円 | +12.8% | +10.4% | 2.44% | 13.32倍 | 2.06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 |
| Ｊストリーム | 37,600円 | +2.9% | +0.1% | 3.72% | 17.12倍 | 0.89倍 |
|
ネットによる動画ライブ中継やオンデマンド放送の配信インフラ提供。映像制作等も手がける |
| ペイクラウド | 66,100円 | +31.3% | +56.3% | 0.00% | 34.96倍 | 2.37倍 |
|
自社専用の電子マネー「独自Ｐａｙ」提供。メール自動配信も。２２年バリューデザインと経営統合 |
| ＴＭＮ | 28,200円 | +17.2% | - | 0.00% | - | 0.99倍 |
|
流通業向けに決済端末と決済システムを提供。センター利用料などのストック収入が７割近く |
| グリッド | 219,700円 | +33.2% | +19.2% | 0.00% | 38.55倍 | 2.83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 |
市場注目の銘柄
チャート関連のコラム
