3969 エイトレッド

3969
2024/03/27
時価
108億円
PER 予
14.46倍
2017年以降
14.8-58.14倍
(2017-2023年)
PBR
2.49倍
2017年以降
2.46-9.19倍
(2017-2023年)
配当 予
1.8%
ROE 予
17.22%
ROA 予
13.92%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
1,463
始値
1,465
高値
1,466
安値
1,445
終値 -1.23%
1,445
出来高 +439.22%
27,500

乖離率

株価(5日)
移動平均値
-0.82%
1,457
株価(25日)
移動平均値
+0.35%
1,440
出来高(5日)
移動平均値
+133.45%
11,780

2023/10/27~2024/03/27

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
03/271,4651,4661,4451,445-1.23%27,500108億1929万+0.35%14.462.49
03/261,4611,4631,4571,463+0.41%5,100109億5406万+1.67%14.642.52
03/251,4591,4671,4531,457+0.28%7,500109億914万+1.46%14.582.51
03/221,4671,4671,4531,453-0.89%8,700108億7919万+1.32%14.542.5
03/211,4601,4661,4561,466+0.96%10,100109億7652万+2.37%14.672.53
03/191,4491,4521,4371,452+0.28%8,700108億7170万+1.61%14.532.5
03/181,4361,4481,4291,448+0.91%18,100108億4175万+1.47%14.492.5
03/151,4381,4381,4251,435+0.7%5,300107億4441万+0.63%14.362.47
03/141,4371,4391,4171,425-0.49%17,200106億6954万0%14.262.46
03/131,4201,4331,4201,432+0.7%8,700107億2195万+0.49%14.332.47
03/121,4221,4311,4061,422+0.99%8,600106億4708万-0.21%14.232.45
03/111,4201,4201,4011,408-1.68%23,900105億4225万-1.19%14.092.43
03/081,4101,4371,4031,432+0.92%18,500107億2195万+0.49%14.332.47
03/071,4421,4421,4091,419-1.6%14,400106億2462万-0.35%14.22.45
03/061,4231,4451,4231,442+0.7%7,500107億9683万+1.34%14.432.48
03/051,4291,4411,4061,432+0.21%23,900107億2195万+0.7%14.332.47
03/041,4311,4471,4291,429-0.14%12,300106億9949万+0.63%14.32.46
03/011,4571,4571,4271,431-1.31%9,600107億1446万+0.77%14.322.47
02/291,4601,4741,4501,450-1.69%5,600108億5673万+2.11%14.512.5
02/281,4411,4801,4411,475+2.36%21,000110億4391万+4.02%14.762.54
02/271,4451,4481,4391,441-0.07%12,100107億8934万+1.77%14.422.48
02/261,4221,4421,4221,442+0.7%9,400107億9683万+2.05%14.432.48
02/221,4351,4351,4211,432+0.63%7,300107億2195万+1.49%14.332.47
02/211,4341,4341,4181,423-1.39%9,500106億5457万+0.99%14.242.45
02/201,4281,4441,4281,443+1.19%14,900108億431万+2.56%14.442.49
02/191,4031,4261,4031,426+2.08%12,800106億7703万+1.35%14.272.46
02/161,3951,4011,3931,397+0.29%6,700104億5989万-0.64%13.982.41
02/151,3961,4031,3931,3930%17,600104億2994万-1.07%13.942.4
02/141,4061,4071,3921,393-1.35%17,600104億2994万-1.14%13.942.4
02/131,4191,4191,4061,412+0.71%6,000105億7220万+0.07%14.132.43
02/091,4101,4181,4021,402-0.85%7,600104億9733万-0.71%14.032.42
02/081,4151,4241,4041,414-0.14%12,900105億8718万+0.14%14.152.44
02/071,4301,4301,4141,416-0.91%8,900106億215万+0.21%14.172.44
02/061,4321,4411,4251,429-0.21%13,000106億9949万+1.06%14.32.46
02/051,4101,4321,4061,432+1.85%14,800107億2195万+1.42%14.332.47
02/021,4071,4141,4051,406-0.21%10,800105億2728万-0.28%14.072.42
02/011,4111,4191,4011,409+0.36%7,800105億4974万0%14.12.43
01/311,4071,4121,3961,404-0.35%17,800105億1230万-0.21%14.052.42
01/301,4081,4231,4061,409+0.07%40,800105億4974万+0.21%14.12.43
01/291,3981,4451,3981,408+0.93%31,400105億4225万+0.14%14.092.43
01/261,4001,4041,3751,395-2.45%70,300104億4492万-0.71%13.962.4
01/251,4241,4411,4131,430+0.85%87,300107億698万+1.85%14.312.46
01/241,4121,4281,4121,418+0.64%24,500106億1713万+1.14%14.192.44
01/231,4081,4251,4071,409+0.21%25,100105億4974万+0.57%14.12.43
01/221,3961,4131,3951,406+1.37%22,200105億2728万+0.43%14.072.42
01/191,3701,3881,3701,387+1.24%21,500103億8502万-0.86%13.882.39
01/181,3831,3921,3621,370-0.94%37,700102億5773万-2.07%13.712.36
01/171,3961,4101,3771,383-0.86%35,200103億5507万-1.21%13.842.38
01/161,4171,4231,3911,395-2.11%38,600104億4492万-0.43%13.962.4
01/151,4151,4251,4141,425+0.78%12,500106億6954万+1.71%14.262.46
01/121,4451,4451,4121,414-1.05%13,400105億8718万+1.14%14.152.44
01/111,4451,4471,4251,429-0.83%24,000106億9949万+2.36%14.32.46
01/101,4391,4461,4321,441+0.07%19,300107億8934万+3.37%14.422.48
01/091,4311,4401,4291,440+1.34%24,100107億8185万+3.52%14.412.48
01/051,4281,4311,4151,4210%16,900106億3959万+2.3%14.222.45
01/041,4341,4341,4011,421-1.04%35,400106億3959万+2.45%14.222.45
2023
12/291,4351,4471,4281,436+0.42%21,200107億5190万+3.76%14.372.47
12/281,3851,4301,3851,430+3.32%22,400107億698万+3.47%14.312.46
12/271,3811,3851,3701,384-0.07%22,500103億6256万+0.29%13.852.39
12/261,3801,3931,3801,385+0.36%15,000103億7004万+0.36%13.862.39
12/251,3751,3941,3751,380+1.32%14,400103億3261万+0.07%13.812.38
12/221,3811,3881,3531,362-1.38%56,900101億9783万-1.16%13.632.35
12/211,3751,3871,3751,381-0.93%16,700103億4009万+0.29%13.822.38
12/201,3901,4051,3861,394+0.65%19,700104億3743万+1.38%13.952.4
12/191,3841,3911,3741,3850%17,800103億7004万+0.95%13.862.39
12/181,3791,3851,3631,385+0.29%18,800103億7004万+1.09%13.862.39
12/151,3751,3861,3751,381+0.29%9,100103億4009万+1.02%13.822.38
12/141,4051,4051,3751,377-0.07%16,800103億1014万+0.88%13.782.37
12/131,3861,3921,3731,378-0.65%17,400103億1763万+1.17%13.792.37
12/121,4111,4121,3871,387-0.93%6,900103億8502万+1.99%13.882.39
12/111,3861,4051,3861,400+1.3%19,300104億8236万+3.17%14.012.41
12/081,4051,4051,3721,382-1.92%23,300103億4758万+2.14%13.832.38
12/071,3921,4181,3901,409+1.08%34,500105億4974万+4.53%14.12.43
12/061,3701,3941,3701,394+3.87%45,700104億3743万+3.8%13.952.4
12/051,3581,3631,3401,342-2.04%23,800100億4809万+0.3%13.432.31
12/041,3711,3831,3551,370-0.22%13,500102億5773万+2.62%13.712.36
12/011,3931,3931,3731,373-0.36%9,200102億8020万+3.16%13.742.37
11/301,3811,3851,3761,378-0.22%4,700103億1763万+3.84%13.792.37
11/291,3781,3901,3781,381+0.58%12,300103億4009万+4.31%13.822.38
11/281,3651,3741,3611,373+0.59%11,400102億8020万+4.09%13.742.37
11/271,3721,3821,3651,365-0.51%11,800102億2030万+3.64%13.662.35
11/241,3811,3881,3721,372-0.58%7,500102億7271万+4.18%13.732.36
11/221,3771,3911,3751,380+0.29%15,100103億3261万+4.86%13.812.38
11/211,3751,3871,3621,376+1.1%17,900103億266万+4.48%13.772.37
11/201,3641,3761,3611,361+0.15%21,900101億9035万+3.34%13.622.35
11/171,3401,3591,3341,359+1.65%24,000101億7537万+3.11%13.62.34
11/161,3321,3441,3291,337+0.53%10,400100億1065万+1.21%13.382.3
11/151,3291,3391,3291,330+0.15%9,40099億5824万+0.45%13.312.29
11/141,3241,3411,3241,328+0.3%19,80099億4326万+0.08%13.292.29
11/131,3211,3281,3181,324+0.46%15,90099億1331万-0.45%13.252.28
11/101,3231,3371,3121,318-0.6%36,70098億6839万-1.05%13.192.27
11/091,3031,3311,3031,326+1.53%20,20099億2829万-0.67%13.272.29
11/081,3201,3281,3001,306-0.84%25,60097億7854万-2.39%13.072.25
11/071,3221,3231,3081,317-0.3%28,20098億6090万-1.94%13.182.27
11/061,2981,3221,2981,321+2.17%30,10098億9085万-2%13.222.28
11/021,2801,3031,2801,293+1.25%30,00096億8120万-4.43%12.942.23
11/011,2871,2911,2761,277-0.16%35,70095億6140万-6.17%12.782.2
10/311,2571,2821,2521,279+1.75%59,90095億7638万-6.57%12.82.2
10/301,2771,2821,2571,257-1.95%63,50094億1166万-8.65%12.582.17
10/271,2661,2901,2661,282+1.26%35,00095億9884万-7.37%12.832.21

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2017年
3月期
1,797
5,390
12/26
1,103
3,310
1/20
7,403,400
2,467,800
12/26
118億5800万72億8200万+13.55%
2/27
-20.98%
4/14
2018年
3月期
1,315
3,945
4/3
939
2,816
8/14
417,300
139,100
5/26
86億7900万61億9520万+16.48%
11/17
-12.53%
2/6
2019年
3月期
1,525
6/15
872
12/25
915,800
6/15
103億6878万59億6709万+24.47%
1/25
-21.62%
12/25
2020年
3月期
2,350
7/29
925
3/13
1,120,200
7/29
175億2348万69億1141万+35.31%
5/7
-24.84%
3/13
2021年
3月期
3,255
10/16
1,116
4/3
644,600
7/27
243億2070万83億3852万+42.65%
9/29
-13.79%
2/24
2022年
3月期
2,817
9/27
1,773
2/24
406,600
4/23
210億6496万132億5813万+13.83%
3/24
-14.42%
1/27
2023年
3月期
2,376
4/6
1,325
12/23
125,300
1/27
177億6867万99億2080万+5.74%
1/30
-10.98%
11/4
最新1,445
2024/3/27
27,500108億1929万+0.35%
1,440

年間値上がり率

2017/12/29 vs 2016/12/30
-14%(0.86倍)
2018/12/28 vs 2017/12/29
-16%(0.84倍)
2019/12/30 vs 2018/12/28
86%(1.86倍)
2020/12/30 vs 2019/12/30
45%(1.45倍)
2021/12/30 vs 2020/12/30
-8%(0.92倍)
2022/12/30 vs 2021/12/30
-39%(0.61倍)
2023/12/29 vs 2022/12/30
0%(1倍)
2024/03/27 vs 2023/12/29
1%(1.01倍)
過去安値
872円(2018/12/25)
66%(1.66倍)
1,445円(3/27)