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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 1,364 | 1,375 | 1,364 | 1,373 | -2 | -0.1% | 7,800 |
| 2024/04/22 | 1,377 | 1,377 | 1,358 | 1,375 | +15 | +1.1% | 8,800 |
| 2024/04/19 | 1,380 | 1,384 | 1,350 | 1,360 | -27 | -1.9% | 24,900 |
| 2024/04/18 | 1,374 | 1,392 | 1,374 | 1,387 | +13 | +0.9% | 6,800 |
| 2024/04/17 | 1,385 | 1,386 | 1,372 | 1,374 | -11 | -0.8% | 12,300 |
| 2024/04/16 | 1,400 | 1,400 | 1,385 | 1,385 | -15 | -1.1% | 14,100 |
| 2024/04/15 | 1,405 | 1,411 | 1,400 | 1,400 | -5 | -0.4% | 12,900 |
| 2024/04/12 | 1,416 | 1,416 | 1,402 | 1,405 | -11 | -0.8% | 8,800 |
| 2024/04/11 | 1,412 | 1,416 | 1,410 | 1,416 | ±0 | ±0% | 3,900 |
| 2024/04/10 | 1,430 | 1,430 | 1,414 | 1,416 | -14 | -1% | 3,700 |
| 2024/04/09 | 1,421 | 1,430 | 1,421 | 1,430 | +10 | +0.7% | 6,100 |
| 2024/04/08 | 1,435 | 1,435 | 1,420 | 1,420 | -3 | -0.2% | 8,000 |
| 2024/04/05 | 1,412 | 1,423 | 1,410 | 1,423 | +6 | +0.4% | 5,800 |
| 2024/04/04 | 1,416 | 1,418 | 1,411 | 1,417 | +1 | +0.1% | 5,600 |
| 2024/04/03 | 1,412 | 1,424 | 1,408 | 1,416 | -2 | -0.1% | 6,900 |
| 2024/04/02 | 1,432 | 1,432 | 1,415 | 1,418 | -10 | -0.7% | 6,500 |
| 2024/04/01 | 1,423 | 1,434 | 1,423 | 1,428 | ±0 | ±0% | 5,300 |
| 2024/03/29 | 1,414 | 1,432 | 1,412 | 1,428 | +9 | +0.6% | 6,500 |
| 2024/03/28 | 1,419 | 1,427 | 1,412 | 1,419 | -26 | -1.8% | 19,600 |
| 2024/03/27 | 1,465 | 1,466 | 1,445 | 1,445 | -18 | -1.2% | 27,500 |
| 2024/03/26 | 1,461 | 1,463 | 1,457 | 1,463 | +6 | +0.4% | 5,100 |
| 2024/03/25 | 1,459 | 1,467 | 1,453 | 1,457 | +4 | +0.3% | 7,500 |
| 2024/03/22 | 1,467 | 1,467 | 1,453 | 1,453 | -13 | -0.9% | 8,700 |
| 2024/03/21 | 1,460 | 1,466 | 1,456 | 1,466 | +14 | +1% | 10,100 |
| 2024/03/19 | 1,449 | 1,452 | 1,437 | 1,452 | +4 | +0.3% | 8,700 |
| 2024/03/18 | 1,436 | 1,448 | 1,429 | 1,448 | +13 | +0.9% | 18,100 |
| 2024/03/15 | 1,438 | 1,438 | 1,425 | 1,435 | +10 | +0.7% | 5,300 |
| 2024/03/14 | 1,437 | 1,439 | 1,417 | 1,425 | -7 | -0.5% | 17,200 |
| 2024/03/13 | 1,420 | 1,433 | 1,420 | 1,432 | +10 | +0.7% | 8,700 |
| 2024/03/12 | 1,422 | 1,431 | 1,406 | 1,422 | +14 | +1% | 8,600 |
| 2024/03/11 | 1,420 | 1,420 | 1,401 | 1,408 | -24 | -1.7% | 23,900 |
| 2024/03/08 | 1,410 | 1,437 | 1,403 | 1,432 | +13 | +0.9% | 18,500 |
| 2024/03/07 | 1,442 | 1,442 | 1,409 | 1,419 | -23 | -1.6% | 14,400 |
| 2024/03/06 | 1,423 | 1,445 | 1,423 | 1,442 | +10 | +0.7% | 7,500 |
| 2024/03/05 | 1,429 | 1,441 | 1,406 | 1,432 | +3 | +0.2% | 23,900 |
| 2024/03/04 | 1,431 | 1,447 | 1,429 | 1,429 | -2 | -0.1% | 12,300 |
| 2024/03/01 | 1,457 | 1,457 | 1,427 | 1,431 | -19 | -1.3% | 9,600 |
| 2024/02/29 | 1,460 | 1,474 | 1,450 | 1,450 | -25 | -1.7% | 5,600 |
| 2024/02/28 | 1,441 | 1,480 | 1,441 | 1,475 | +34 | +2.4% | 21,000 |
| 2024/02/27 | 1,445 | 1,448 | 1,439 | 1,441 | -1 | -0.1% | 12,100 |
| 2024/02/26 | 1,422 | 1,442 | 1,422 | 1,442 | +10 | +0.7% | 9,400 |
| 2024/02/22 | 1,435 | 1,435 | 1,421 | 1,432 | +9 | +0.6% | 7,300 |
| 2024/02/21 | 1,434 | 1,434 | 1,418 | 1,423 | -20 | -1.4% | 9,500 |
| 2024/02/20 | 1,428 | 1,444 | 1,428 | 1,443 | +17 | +1.2% | 14,900 |
| 2024/02/19 | 1,403 | 1,426 | 1,403 | 1,426 | +29 | +2.1% | 12,800 |
| 2024/02/16 | 1,395 | 1,401 | 1,393 | 1,397 | +4 | +0.3% | 6,700 |
| 2024/02/15 | 1,396 | 1,403 | 1,393 | 1,393 | ±0 | ±0% | 17,600 |
| 2024/02/14 | 1,406 | 1,407 | 1,392 | 1,393 | -19 | -1.3% | 17,600 |
| 2024/02/13 | 1,419 | 1,419 | 1,406 | 1,412 | +10 | +0.7% | 6,000 |
| 2024/02/09 | 1,410 | 1,418 | 1,402 | 1,402 | -12 | -0.8% | 7,600 |
251～
300
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
