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 |
|---|---|---|---|---|---|---|---|
| 2024/08/20 | 1,493 | 1,496 | 1,467 | 1,474 | -14 | -0.9% | 11,900 |
| 2024/08/19 | 1,521 | 1,521 | 1,488 | 1,488 | -33 | -2.2% | 7,400 |
| 2024/08/16 | 1,502 | 1,521 | 1,500 | 1,521 | +21 | +1.4% | 8,700 |
| 2024/08/15 | 1,479 | 1,500 | 1,466 | 1,500 | +21 | +1.4% | 4,800 |
| 2024/08/14 | 1,465 | 1,479 | 1,452 | 1,479 | +14 | +1% | 5,100 |
| 2024/08/13 | 1,445 | 1,473 | 1,445 | 1,465 | +30 | +2.1% | 6,800 |
| 2024/08/09 | 1,463 | 1,464 | 1,435 | 1,435 | -14 | -1% | 9,700 |
| 2024/08/08 | 1,421 | 1,466 | 1,421 | 1,449 | +28 | +2% | 12,500 |
| 2024/08/07 | 1,368 | 1,460 | 1,359 | 1,421 | +36 | +2.6% | 23,000 |
| 2024/08/06 | 1,380 | 1,433 | 1,380 | 1,385 | +65 | +4.9% | 14,300 |
| 2024/08/05 | 1,490 | 1,499 | 1,249 | 1,320 | -210 | -13.7% | 129,800 |
| 2024/08/02 | 1,565 | 1,568 | 1,500 | 1,530 | -45 | -2.9% | 43,700 |
| 2024/08/01 | 1,583 | 1,601 | 1,573 | 1,575 | -28 | -1.7% | 10,100 |
| 2024/07/31 | 1,576 | 1,607 | 1,572 | 1,603 | +26 | +1.6% | 9,900 |
| 2024/07/30 | 1,618 | 1,618 | 1,577 | 1,577 | -53 | -3.3% | 37,400 |
| 2024/07/29 | 1,586 | 1,630 | 1,586 | 1,630 | +45 | +2.8% | 10,500 |
| 2024/07/26 | 1,605 | 1,616 | 1,569 | 1,585 | -21 | -1.3% | 24,900 |
| 2024/07/25 | 1,623 | 1,639 | 1,593 | 1,606 | -49 | -3% | 28,800 |
| 2024/07/24 | 1,664 | 1,667 | 1,633 | 1,655 | ±0 | ±0% | 11,300 |
| 2024/07/23 | 1,637 | 1,656 | 1,637 | 1,655 | +18 | +1.1% | 5,200 |
| 2024/07/22 | 1,664 | 1,669 | 1,623 | 1,637 | -27 | -1.6% | 8,100 |
| 2024/07/19 | 1,671 | 1,673 | 1,659 | 1,664 | -6 | -0.4% | 4,000 |
| 2024/07/18 | 1,678 | 1,678 | 1,661 | 1,670 | -10 | -0.6% | 12,400 |
| 2024/07/17 | 1,697 | 1,697 | 1,672 | 1,680 | +2 | +0.1% | 14,100 |
| 2024/07/16 | 1,678 | 1,697 | 1,668 | 1,678 | +21 | +1.3% | 10,800 |
| 2024/07/12 | 1,633 | 1,671 | 1,632 | 1,657 | +13 | +0.8% | 16,300 |
| 2024/07/11 | 1,638 | 1,676 | 1,638 | 1,644 | +3 | +0.2% | 11,700 |
| 2024/07/10 | 1,670 | 1,685 | 1,640 | 1,641 | -39 | -2.3% | 17,200 |
| 2024/07/09 | 1,680 | 1,741 | 1,661 | 1,680 | -4 | -0.2% | 20,000 |
| 2024/07/08 | 1,709 | 1,729 | 1,684 | 1,684 | -25 | -1.5% | 13,300 |
| 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 |
201～
250
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
