決算new！
2024/04/25 発表
今期経常は11％増で13期連続最高益、6円増配へ
3969東証S信用
業種 情報・通信業
エイトレッド 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,545 (23/07/20) | 1,252 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,480 (24/02/28) | 1,350 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/30 | 1,409 | 1,417 | 1,399 | 1,401 | 0 | 0.0 | 12,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,429 | 1,433 | 1,401 | 1,401 | +22 | +1.6 | 78,700 |
| 4/25 | 1,381 | 1,412 | 1,371 | 1,379 | -7 | -0.5 | 21,700 |
| 4/24 | 1,375 | 1,389 | 1,372 | 1,386 | +13 | +1.0 | 13,200 |
| 4/23 | 1,364 | 1,375 | 1,364 | 1,373 | -2 | -0.2 | 7,800 |
| 4/22 | 1,377 | 1,377 | 1,358 | 1,375 | +15 | +1.1 | 8,800 |
| 4/19 | 1,380 | 1,384 | 1,350 | 1,360 | -27 | -2.0 | 24,900 |
| 4/18 | 1,374 | 1,392 | 1,374 | 1,387 | +13 | +1.0 | 6,800 |
| 4/17 | 1,385 | 1,386 | 1,372 | 1,374 | -11 | -0.8 | 12,300 |
| 4/16 | 1,400 | 1,400 | 1,385 | 1,385 | -15 | -1.1 | 14,100 |
| 4/15 | 1,405 | 1,411 | 1,400 | 1,400 | -5 | -0.4 | 12,900 |
| 4/12 | 1,416 | 1,416 | 1,402 | 1,405 | -11 | -0.8 | 8,800 |
| 4/11 | 1,412 | 1,416 | 1,410 | 1,416 | 0 | 0.0 | 3,900 |
| 4/10 | 1,430 | 1,430 | 1,414 | 1,416 | -14 | -1.0 | 3,700 |
| 4/9 | 1,421 | 1,430 | 1,421 | 1,430 | +10 | +0.7 | 6,100 |
| 4/8 | 1,435 | 1,435 | 1,420 | 1,420 | -3 | -0.2 | 8,000 |
| 4/5 | 1,412 | 1,423 | 1,410 | 1,423 | +6 | +0.4 | 5,800 |
| 4/4 | 1,416 | 1,418 | 1,411 | 1,417 | +1 | +0.1 | 5,600 |
| 4/3 | 1,412 | 1,424 | 1,408 | 1,416 | -2 | -0.1 | 6,900 |
| 4/2 | 1,432 | 1,432 | 1,415 | 1,418 | -10 | -0.7 | 6,500 |
| 4/1 | 1,423 | 1,434 | 1,423 | 1,428 | 0 | 0.0 | 5,300 |
| 3/29 | 1,414 | 1,432 | 1,412 | 1,428 | +9 | +0.6 | 6,500 |
| 3/28 | 1,419 | 1,427 | 1,412 | 1,419 | -26 | -1.8 | 19,600 |
| 3/27 | 1,465 | 1,466 | 1,445 | 1,445 | -18 | -1.2 | 27,500 |
| 3/26 | 1,461 | 1,463 | 1,457 | 1,463 | +6 | +0.4 | 5,100 |
| 3/25 | 1,459 | 1,467 | 1,453 | 1,457 | +4 | +0.3 | 7,500 |
| 3/22 | 1,467 | 1,467 | 1,453 | 1,453 | -13 | -0.9 | 8,700 |
| 3/21 | 1,460 | 1,466 | 1,456 | 1,466 | +14 | +1.0 | 10,100 |
| 3/19 | 1,449 | 1,452 | 1,437 | 1,452 | +4 | +0.3 | 8,700 |
| 3/18 | 1,436 | 1,448 | 1,429 | 1,448 | +13 | +0.9 | 18,100 |
| 3/15 | 1,438 | 1,438 | 1,425 | 1,435 | +10 | +0.7 | 5,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて