エディアの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2018/04/12 | 1,237 | 1,275 | 1,230 | 1,271 | +23 | +1.8% | 90,100 |
2018/04/11 | 1,282 | 1,314 | 1,234 | 1,248 | -42 | -3.3% | 170,700 |
2018/04/10 | 1,261 | 1,320 | 1,246 | 1,290 | +22 | +1.7% | 230,600 |
2018/04/09 | 1,277 | 1,293 | 1,257 | 1,268 | -22 | -1.7% | 72,100 |
2018/04/06 | 1,315 | 1,326 | 1,279 | 1,290 | -31 | -2.3% | 86,000 |
2018/04/05 | 1,319 | 1,349 | 1,300 | 1,321 | +13 | +1% | 65,000 |
2018/04/04 | 1,330 | 1,338 | 1,296 | 1,308 | -13 | -1% | 63,300 |
2018/04/03 | 1,317 | 1,398 | 1,292 | 1,321 | -26 | -1.9% | 199,500 |
2018/04/02 | 1,380 | 1,396 | 1,340 | 1,347 | -36 | -2.6% | 62,600 |
2018/03/30 | 1,367 | 1,389 | 1,331 | 1,383 | +27 | +2% | 73,200 |
2018/03/29 | 1,376 | 1,410 | 1,350 | 1,356 | -2 | -0.1% | 150,000 |
2018/03/28 | 1,271 | 1,363 | 1,268 | 1,358 | +57 | +4.4% | 121,400 |
2018/03/27 | 1,338 | 1,357 | 1,286 | 1,301 | -12 | -0.9% | 168,200 |
2018/03/26 | 1,236 | 1,317 | 1,192 | 1,313 | +47 | +3.7% | 230,400 |
2018/03/23 | 1,252 | 1,304 | 1,252 | 1,266 | -67 | -5% | 150,200 |
2018/03/22 | 1,330 | 1,346 | 1,314 | 1,333 | +1 | +0.1% | 59,500 |
2018/03/20 | 1,300 | 1,338 | 1,274 | 1,332 | +13 | +1% | 100,500 |
2018/03/19 | 1,386 | 1,395 | 1,315 | 1,319 | -96 | -6.8% | 136,700 |
2018/03/16 | 1,447 | 1,451 | 1,398 | 1,415 | -52 | -3.5% | 131,500 |
2018/03/15 | 1,375 | 1,480 | 1,361 | 1,467 | +98 | +7.2% | 211,200 |
2018/03/14 | 1,331 | 1,375 | 1,328 | 1,369 | +33 | +2.5% | 81,600 |
2018/03/13 | 1,339 | 1,367 | 1,320 | 1,336 | -7 | -0.5% | 124,000 |
2018/03/12 | 1,332 | 1,504 | 1,332 | 1,343 | +12 | +0.9% | 775,100 |
2018/03/09 | 1,358 | 1,365 | 1,327 | 1,331 | +3 | +0.2% | 89,700 |
2018/03/08 | 1,304 | 1,336 | 1,288 | 1,328 | +47 | +3.7% | 62,200 |
2018/03/07 | 1,270 | 1,317 | 1,255 | 1,281 | -6 | -0.5% | 93,500 |
2018/03/06 | 1,308 | 1,336 | 1,277 | 1,287 | -8 | -0.6% | 129,700 |
2018/03/05 | 1,348 | 1,370 | 1,280 | 1,295 | -53 | -3.9% | 165,600 |
2018/03/02 | 1,340 | 1,365 | 1,314 | 1,348 | -31 | -2.2% | 135,100 |
2018/03/01 | 1,407 | 1,415 | 1,373 | 1,379 | -58 | -4% | 157,100 |
2018/02/28 | 1,361 | 1,444 | 1,361 | 1,437 | +59 | +4.3% | 123,200 |
2018/02/27 | 1,417 | 1,428 | 1,377 | 1,378 | -45 | -3.2% | 88,700 |
2018/02/26 | 1,414 | 1,442 | 1,385 | 1,423 | +25 | +1.8% | 97,500 |
2018/02/23 | 1,370 | 1,404 | 1,368 | 1,398 | +12 | +0.9% | 67,200 |
2018/02/22 | 1,406 | 1,413 | 1,369 | 1,386 | -35 | -2.5% | 103,800 |
2018/02/21 | 1,463 | 1,490 | 1,380 | 1,421 | +18 | +1.3% | 264,500 |
2018/02/20 | 1,400 | 1,437 | 1,368 | 1,403 | -12 | -0.8% | 153,400 |
2018/02/19 | 1,398 | 1,436 | 1,389 | 1,415 | +27 | +1.9% | 140,000 |
2018/02/16 | 1,330 | 1,411 | 1,305 | 1,388 | +67 | +5.1% | 223,600 |
2018/02/15 | 1,252 | 1,335 | 1,231 | 1,321 | +48 | +3.8% | 176,700 |
2018/02/14 | 1,230 | 1,310 | 1,204 | 1,273 | +45 | +3.7% | 202,700 |
2018/02/13 | 1,333 | 1,344 | 1,228 | 1,228 | -62 | -4.8% | 140,700 |
2018/02/09 | 1,201 | 1,315 | 1,190 | 1,290 | -61 | -4.5% | 255,800 |
2018/02/08 | 1,303 | 1,365 | 1,289 | 1,351 | +74 | +5.8% | 212,900 |
2018/02/07 | 1,450 | 1,477 | 1,275 | 1,277 | -74 | -5.5% | 279,600 |
2018/02/06 | 1,377 | 1,443 | 1,262 | 1,351 | -196 | -12.7% | 420,000 |
2018/02/05 | 1,503 | 1,557 | 1,479 | 1,547 | -36 | -2.3% | 223,600 |
2018/02/02 | 1,590 | 1,611 | 1,540 | 1,583 | -16 | -1% | 80,900 |
2018/02/01 | 1,593 | 1,618 | 1,566 | 1,599 | +22 | +1.4% | 107,000 |
2018/01/31 | 1,537 | 1,583 | 1,515 | 1,577 | +4 | +0.3% | 105,200 |
1601~
1650
件表示中 / 2089件
類似銘柄と比較する
現在ご覧いただいている「エディア」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 |
---|---|---|---|---|---|---|---|---|
エディア | 41,100円 | +6.8% | +10.8% | 1.22% | 15.26倍 | 2.06倍 |
|
ゲーム系から電子書籍・コミック等IP(知的所有権)活用した多面的電子メディア戦略展開 |
ソーシャルワイヤ | 21,500円 | -21.2% | - | 0.00% | 55.99倍 | 32.28倍 |
|
プレスリリース配信代行が柱。データ活用した反社チェック育成中。貸事務所事業から完全撤退 |
DIシステム | 82,900円 | +10.6% | +0.3% | 2.90% | 10.53倍 | 1.79倍 |
|
通信や金融、官公庁向けシステム開発・運用のSI事業が主。新卒者のIT教育研修サービスも |
ワイヤレスG | 22,900円 | +3.0% | -28.0% | 0.00% | 14.01倍 | 2.05倍 |
|
他社インフラ借り公衆無線LAN、WiMAXサービス展開。ヨドバシ等で販売、従業員少ない |
セカンドサイト | 29,400円 | +69.1% | - | 0.00% | 22.95倍 | 3.49倍 |
|
AI活用のビジネスコンサルティングと解析システム提供。金融、製造業向けに幅広く展開 |
市場注目の銘柄
チャート関連のコラム