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 |
|---|---|---|---|---|---|---|---|
| 2025/11/26 | 1,428 | 1,431 | 1,425 | 1,428 | -7 | -0.5% | 3,600 |
| 2025/11/25 | 1,419 | 1,440 | 1,419 | 1,435 | +25 | +1.8% | 15,200 |
| 2025/11/21 | 1,407 | 1,415 | 1,402 | 1,410 | +2 | +0.1% | 7,000 |
| 2025/11/20 | 1,416 | 1,416 | 1,406 | 1,408 | +1 | +0.1% | 4,400 |
| 2025/11/19 | 1,408 | 1,408 | 1,401 | 1,407 | -1 | -0.1% | 3,200 |
| 2025/11/18 | 1,408 | 1,411 | 1,400 | 1,408 | ±0 | ±0% | 5,600 |
| 2025/11/17 | 1,407 | 1,414 | 1,396 | 1,408 | +2 | +0.1% | 9,100 |
| 2025/11/14 | 1,404 | 1,415 | 1,403 | 1,406 | +2 | +0.1% | 2,600 |
| 2025/11/13 | 1,401 | 1,411 | 1,397 | 1,404 | +3 | +0.2% | 3,200 |
| 2025/11/12 | 1,398 | 1,409 | 1,398 | 1,401 | +1 | +0.1% | 3,800 |
| 2025/11/11 | 1,404 | 1,405 | 1,399 | 1,400 | -4 | -0.3% | 2,600 |
| 2025/11/10 | 1,400 | 1,414 | 1,400 | 1,404 | -1 | -0.1% | 3,900 |
| 2025/11/07 | 1,391 | 1,405 | 1,390 | 1,405 | +10 | +0.7% | 8,200 |
| 2025/11/06 | 1,396 | 1,401 | 1,395 | 1,395 | +1 | +0.1% | 5,000 |
| 2025/11/05 | 1,398 | 1,405 | 1,389 | 1,394 | -4 | -0.3% | 10,000 |
| 2025/11/04 | 1,403 | 1,409 | 1,388 | 1,398 | -5 | -0.4% | 33,400 |
| 2025/10/31 | 1,424 | 1,424 | 1,399 | 1,403 | -20 | -1.4% | 17,500 |
| 2025/10/30 | 1,423 | 1,446 | 1,392 | 1,423 | -100 | -6.6% | 72,200 |
| 2025/10/29 | 1,521 | 1,541 | 1,495 | 1,523 | +23 | +1.5% | 39,900 |
| 2025/10/28 | 1,513 | 1,517 | 1,500 | 1,500 | -10 | -0.7% | 6,900 |
| 2025/10/27 | 1,497 | 1,511 | 1,496 | 1,510 | +8 | +0.5% | 11,300 |
| 2025/10/24 | 1,550 | 1,559 | 1,495 | 1,502 | -60 | -3.8% | 23,200 |
| 2025/10/23 | 1,546 | 1,562 | 1,544 | 1,562 | +16 | +1% | 20,100 |
| 2025/10/22 | 1,535 | 1,546 | 1,533 | 1,546 | +22 | +1.4% | 10,900 |
| 2025/10/21 | 1,502 | 1,529 | 1,502 | 1,524 | +22 | +1.5% | 3,800 |
| 2025/10/20 | 1,531 | 1,532 | 1,502 | 1,502 | -10 | -0.7% | 5,700 |
| 2025/10/17 | 1,515 | 1,519 | 1,509 | 1,512 | ±0 | ±0% | 2,000 |
| 2025/10/16 | 1,493 | 1,512 | 1,493 | 1,512 | +22 | +1.5% | 2,700 |
| 2025/10/15 | 1,470 | 1,496 | 1,461 | 1,490 | +18 | +1.2% | 4,800 |
| 2025/10/14 | 1,458 | 1,488 | 1,455 | 1,472 | -26 | -1.7% | 16,500 |
| 2025/10/10 | 1,505 | 1,513 | 1,498 | 1,498 | -12 | -0.8% | 2,400 |
| 2025/10/09 | 1,510 | 1,517 | 1,505 | 1,510 | +2 | +0.1% | 2,400 |
| 2025/10/08 | 1,501 | 1,520 | 1,500 | 1,508 | +16 | +1.1% | 3,700 |
| 2025/10/07 | 1,490 | 1,506 | 1,490 | 1,492 | -1 | -0.1% | 3,600 |
| 2025/10/06 | 1,536 | 1,536 | 1,493 | 1,493 | +5 | +0.3% | 6,900 |
| 2025/10/03 | 1,488 | 1,497 | 1,488 | 1,488 | ±0 | ±0% | 3,100 |
| 2025/10/02 | 1,481 | 1,506 | 1,481 | 1,488 | +2 | +0.1% | 4,900 |
| 2025/10/01 | 1,514 | 1,514 | 1,472 | 1,486 | -35 | -2.3% | 13,100 |
| 2025/09/30 | 1,550 | 1,555 | 1,521 | 1,521 | -31 | -2% | 6,900 |
| 2025/09/29 | 1,560 | 1,582 | 1,552 | 1,552 | -35 | -2.2% | 19,800 |
| 2025/09/26 | 1,600 | 1,605 | 1,586 | 1,587 | -13 | -0.8% | 15,900 |
| 2025/09/25 | 1,589 | 1,609 | 1,589 | 1,600 | +15 | +0.9% | 8,600 |
| 2025/09/24 | 1,584 | 1,587 | 1,575 | 1,585 | +10 | +0.6% | 8,300 |
| 2025/09/22 | 1,571 | 1,575 | 1,569 | 1,575 | +20 | +1.3% | 4,600 |
| 2025/09/19 | 1,570 | 1,575 | 1,548 | 1,555 | -17 | -1.1% | 3,900 |
| 2025/09/18 | 1,579 | 1,579 | 1,565 | 1,572 | -5 | -0.3% | 2,700 |
| 2025/09/17 | 1,577 | 1,577 | 1,551 | 1,577 | +12 | +0.8% | 4,700 |
| 2025/09/16 | 1,569 | 1,586 | 1,554 | 1,565 | +21 | +1.4% | 14,100 |
| 2025/09/12 | 1,534 | 1,548 | 1,534 | 1,544 | +10 | +0.7% | 3,000 |
| 2025/09/11 | 1,546 | 1,550 | 1,530 | 1,534 | +3 | +0.2% | 8,700 |
201～
250
件表示中 / 2381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 | 140,600円 | +12.3% | +10.3% | 2.56% | 13.44倍 | 1.90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 |
| クラウドワクス | 67,700円 | -11.7% | - | 0.00% | - | 1.66倍 |
|
クラウドソーシング会社。人材マッチングや工程管理ＳａａＳ展開、ＤＸコンサル強化へ変革中 |
| キーウェア | 115,600円 | +5.6% | +2.8% | 3.46% | 11.95倍 | 1.21倍 |
|
総合システムサービス。ＮＥＣと密接。インフラ関連のシステム開発・構築、運用保守。ＥＲＰも |
| くふうＣ | 17,400円 | +20.5% | +99.6% | 0.00% | 13.12倍 | 1.27倍 |
|
２１年１０月、旧くふうカンパニーとロコガイドが経営統合。結婚、不動産、生活領域のメディア運営 |
| ヤプリ | 80,800円 | +12.3% | +11.7% | 1.86% | 11.11倍 | 3.01倍 |
|
アプリ開発・運用・分析できるクラウド型ソフト「ヤプリ」を提供。操作簡単なノーコードが強み |
市場注目の銘柄
チャート関連のコラム
