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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,415 | 1,424 | 1,404 | 1,414 | -2 | -0.1% | 12,900 |
| 2024/02/07 | 1,430 | 1,430 | 1,414 | 1,416 | -13 | -0.9% | 8,900 |
| 2024/02/06 | 1,432 | 1,441 | 1,425 | 1,429 | -3 | -0.2% | 13,000 |
| 2024/02/05 | 1,410 | 1,432 | 1,406 | 1,432 | +26 | +1.8% | 14,800 |
| 2024/02/02 | 1,407 | 1,414 | 1,405 | 1,406 | -3 | -0.2% | 10,800 |
| 2024/02/01 | 1,411 | 1,419 | 1,401 | 1,409 | +5 | +0.4% | 7,800 |
| 2024/01/31 | 1,407 | 1,412 | 1,396 | 1,404 | -5 | -0.4% | 17,800 |
| 2024/01/30 | 1,408 | 1,423 | 1,406 | 1,409 | +1 | +0.1% | 40,800 |
| 2024/01/29 | 1,398 | 1,445 | 1,398 | 1,408 | +13 | +0.9% | 31,400 |
| 2024/01/26 | 1,400 | 1,404 | 1,375 | 1,395 | -35 | -2.4% | 70,300 |
| 2024/01/25 | 1,424 | 1,441 | 1,413 | 1,430 | +12 | +0.8% | 87,300 |
| 2024/01/24 | 1,412 | 1,428 | 1,412 | 1,418 | +9 | +0.6% | 24,500 |
| 2024/01/23 | 1,408 | 1,425 | 1,407 | 1,409 | +3 | +0.2% | 25,100 |
| 2024/01/22 | 1,396 | 1,413 | 1,395 | 1,406 | +19 | +1.4% | 22,200 |
| 2024/01/19 | 1,370 | 1,388 | 1,370 | 1,387 | +17 | +1.2% | 21,500 |
| 2024/01/18 | 1,383 | 1,392 | 1,362 | 1,370 | -13 | -0.9% | 37,700 |
| 2024/01/17 | 1,396 | 1,410 | 1,377 | 1,383 | -12 | -0.9% | 35,200 |
| 2024/01/16 | 1,417 | 1,423 | 1,391 | 1,395 | -30 | -2.1% | 38,600 |
| 2024/01/15 | 1,415 | 1,425 | 1,414 | 1,425 | +11 | +0.8% | 12,500 |
| 2024/01/12 | 1,445 | 1,445 | 1,412 | 1,414 | -15 | -1% | 13,400 |
| 2024/01/11 | 1,445 | 1,447 | 1,425 | 1,429 | -12 | -0.8% | 24,000 |
| 2024/01/10 | 1,439 | 1,446 | 1,432 | 1,441 | +1 | +0.1% | 19,300 |
| 2024/01/09 | 1,431 | 1,440 | 1,429 | 1,440 | +19 | +1.3% | 24,100 |
| 2024/01/05 | 1,428 | 1,431 | 1,415 | 1,421 | ±0 | ±0% | 16,900 |
| 2024/01/04 | 1,434 | 1,434 | 1,401 | 1,421 | -15 | -1% | 35,400 |
| 2023/12/29 | 1,435 | 1,447 | 1,428 | 1,436 | +6 | +0.4% | 21,200 |
| 2023/12/28 | 1,385 | 1,430 | 1,385 | 1,430 | +46 | +3.3% | 22,400 |
| 2023/12/27 | 1,381 | 1,385 | 1,370 | 1,384 | -1 | -0.1% | 22,500 |
| 2023/12/26 | 1,380 | 1,393 | 1,380 | 1,385 | +5 | +0.4% | 15,000 |
| 2023/12/25 | 1,375 | 1,394 | 1,375 | 1,380 | +18 | +1.3% | 14,400 |
| 2023/12/22 | 1,381 | 1,388 | 1,353 | 1,362 | -19 | -1.4% | 56,900 |
| 2023/12/21 | 1,375 | 1,387 | 1,375 | 1,381 | -13 | -0.9% | 16,700 |
| 2023/12/20 | 1,390 | 1,405 | 1,386 | 1,394 | +9 | +0.6% | 19,700 |
| 2023/12/19 | 1,384 | 1,391 | 1,374 | 1,385 | ±0 | ±0% | 17,800 |
| 2023/12/18 | 1,379 | 1,385 | 1,363 | 1,385 | +4 | +0.3% | 18,800 |
| 2023/12/15 | 1,375 | 1,386 | 1,375 | 1,381 | +4 | +0.3% | 9,100 |
| 2023/12/14 | 1,405 | 1,405 | 1,375 | 1,377 | -1 | -0.1% | 16,800 |
| 2023/12/13 | 1,386 | 1,392 | 1,373 | 1,378 | -9 | -0.6% | 17,400 |
| 2023/12/12 | 1,411 | 1,412 | 1,387 | 1,387 | -13 | -0.9% | 6,900 |
| 2023/12/11 | 1,386 | 1,405 | 1,386 | 1,400 | +18 | +1.3% | 19,300 |
| 2023/12/08 | 1,405 | 1,405 | 1,372 | 1,382 | -27 | -1.9% | 23,300 |
| 2023/12/07 | 1,392 | 1,418 | 1,390 | 1,409 | +15 | +1.1% | 34,500 |
| 2023/12/06 | 1,370 | 1,394 | 1,370 | 1,394 | +52 | +3.9% | 45,700 |
| 2023/12/05 | 1,358 | 1,363 | 1,340 | 1,342 | -28 | -2% | 23,800 |
| 2023/12/04 | 1,371 | 1,383 | 1,355 | 1,370 | -3 | -0.2% | 13,500 |
| 2023/12/01 | 1,393 | 1,393 | 1,373 | 1,373 | -5 | -0.4% | 9,200 |
| 2023/11/30 | 1,381 | 1,385 | 1,376 | 1,378 | -3 | -0.2% | 4,700 |
| 2023/11/29 | 1,378 | 1,390 | 1,378 | 1,381 | +8 | +0.6% | 12,300 |
| 2023/11/28 | 1,365 | 1,374 | 1,361 | 1,373 | +8 | +0.6% | 11,400 |
| 2023/11/27 | 1,372 | 1,382 | 1,365 | 1,365 | -7 | -0.5% | 11,800 |
301～
350
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
