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 |
|---|---|---|---|---|---|---|---|
| 2025/09/10 | 1,514 | 1,531 | 1,514 | 1,531 | +17 | +1.1% | 5,600 |
| 2025/09/09 | 1,511 | 1,526 | 1,511 | 1,514 | +2 | +0.1% | 4,200 |
| 2025/09/08 | 1,515 | 1,519 | 1,510 | 1,512 | +2 | +0.1% | 7,200 |
| 2025/09/05 | 1,536 | 1,536 | 1,510 | 1,510 | -12 | -0.8% | 11,400 |
| 2025/09/04 | 1,538 | 1,538 | 1,520 | 1,522 | -16 | -1% | 5,600 |
| 2025/09/03 | 1,545 | 1,549 | 1,535 | 1,538 | -8 | -0.5% | 4,800 |
| 2025/09/02 | 1,562 | 1,562 | 1,544 | 1,546 | -12 | -0.8% | 5,400 |
| 2025/09/01 | 1,526 | 1,558 | 1,525 | 1,558 | +27 | +1.8% | 6,100 |
| 2025/08/29 | 1,542 | 1,549 | 1,525 | 1,531 | -9 | -0.6% | 4,300 |
| 2025/08/28 | 1,540 | 1,582 | 1,540 | 1,540 | +1 | +0.1% | 18,200 |
| 2025/08/27 | 1,496 | 1,551 | 1,496 | 1,539 | +44 | +2.9% | 35,700 |
| 2025/08/26 | 1,489 | 1,495 | 1,480 | 1,495 | +7 | +0.5% | 4,800 |
| 2025/08/25 | 1,492 | 1,498 | 1,481 | 1,488 | +6 | +0.4% | 6,800 |
| 2025/08/22 | 1,489 | 1,491 | 1,482 | 1,482 | -8 | -0.5% | 5,100 |
| 2025/08/21 | 1,480 | 1,495 | 1,480 | 1,490 | +10 | +0.7% | 4,500 |
| 2025/08/20 | 1,508 | 1,508 | 1,476 | 1,480 | -21 | -1.4% | 10,700 |
| 2025/08/19 | 1,509 | 1,509 | 1,497 | 1,501 | -7 | -0.5% | 12,300 |
| 2025/08/18 | 1,500 | 1,508 | 1,500 | 1,508 | +8 | +0.5% | 6,200 |
| 2025/08/15 | 1,495 | 1,500 | 1,492 | 1,500 | +8 | +0.5% | 10,200 |
| 2025/08/14 | 1,494 | 1,494 | 1,485 | 1,492 | +12 | +0.8% | 4,000 |
| 2025/08/13 | 1,497 | 1,497 | 1,480 | 1,480 | -16 | -1.1% | 6,800 |
| 2025/08/12 | 1,490 | 1,500 | 1,490 | 1,496 | +6 | +0.4% | 11,500 |
| 2025/08/08 | 1,499 | 1,499 | 1,488 | 1,490 | -5 | -0.3% | 7,400 |
| 2025/08/07 | 1,498 | 1,500 | 1,492 | 1,495 | +2 | +0.1% | 6,700 |
| 2025/08/06 | 1,476 | 1,497 | 1,476 | 1,493 | +21 | +1.4% | 8,600 |
| 2025/08/05 | 1,466 | 1,480 | 1,463 | 1,472 | +12 | +0.8% | 5,600 |
| 2025/08/04 | 1,457 | 1,469 | 1,450 | 1,460 | -19 | -1.3% | 13,800 |
| 2025/08/01 | 1,469 | 1,483 | 1,467 | 1,479 | +13 | +0.9% | 8,700 |
| 2025/07/31 | 1,464 | 1,468 | 1,457 | 1,466 | +2 | +0.1% | 5,300 |
| 2025/07/30 | 1,461 | 1,468 | 1,460 | 1,464 | +3 | +0.2% | 5,800 |
| 2025/07/29 | 1,468 | 1,470 | 1,460 | 1,461 | -2 | -0.1% | 3,200 |
| 2025/07/28 | 1,464 | 1,469 | 1,457 | 1,463 | +8 | +0.5% | 12,800 |
| 2025/07/25 | 1,448 | 1,465 | 1,441 | 1,455 | -41 | -2.7% | 29,300 |
| 2025/07/24 | 1,478 | 1,497 | 1,464 | 1,496 | +43 | +3% | 29,100 |
| 2025/07/23 | 1,460 | 1,470 | 1,453 | 1,453 | -2 | -0.1% | 11,300 |
| 2025/07/22 | 1,441 | 1,462 | 1,437 | 1,455 | +20 | +1.4% | 11,800 |
| 2025/07/18 | 1,432 | 1,440 | 1,430 | 1,435 | +3 | +0.2% | 5,700 |
| 2025/07/17 | 1,435 | 1,436 | 1,421 | 1,432 | +6 | +0.4% | 7,500 |
| 2025/07/16 | 1,432 | 1,432 | 1,415 | 1,426 | +9 | +0.6% | 15,700 |
| 2025/07/15 | 1,423 | 1,434 | 1,417 | 1,417 | -4 | -0.3% | 7,300 |
| 2025/07/14 | 1,426 | 1,427 | 1,419 | 1,421 | ±0 | ±0% | 4,500 |
| 2025/07/11 | 1,416 | 1,425 | 1,416 | 1,421 | +5 | +0.4% | 2,500 |
| 2025/07/10 | 1,420 | 1,434 | 1,416 | 1,416 | +2 | +0.1% | 12,700 |
| 2025/07/09 | 1,403 | 1,420 | 1,403 | 1,414 | +8 | +0.6% | 6,700 |
| 2025/07/08 | 1,404 | 1,408 | 1,403 | 1,406 | +2 | +0.1% | 2,000 |
| 2025/07/07 | 1,406 | 1,406 | 1,401 | 1,404 | -2 | -0.1% | 2,900 |
| 2025/07/04 | 1,400 | 1,406 | 1,400 | 1,406 | +2 | +0.1% | 11,700 |
| 2025/07/03 | 1,407 | 1,410 | 1,401 | 1,404 | -6 | -0.4% | 4,500 |
| 2025/07/02 | 1,408 | 1,410 | 1,404 | 1,410 | +5 | +0.4% | 2,600 |
| 2025/07/01 | 1,407 | 1,409 | 1,404 | 1,405 | -6 | -0.4% | 2,900 |
251～
300
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
