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 |
---|---|---|---|---|---|---|---|
2018/02/20 | 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 |
2018/01/30 | 1,571 | 1,605 | 1,500 | 1,573 | -18 | -1.1% | 303,300 |
2018/01/29 | 1,649 | 1,650 | 1,572 | 1,591 | -58 | -3.5% | 213,500 |
2018/01/26 | 1,646 | 1,698 | 1,625 | 1,649 | +5 | +0.3% | 141,700 |
2018/01/25 | 1,641 | 1,767 | 1,607 | 1,644 | -37 | -2.2% | 531,800 |
2018/01/24 | 1,581 | 1,700 | 1,566 | 1,681 | +101 | +6.4% | 377,100 |
2018/01/23 | 1,552 | 1,599 | 1,532 | 1,580 | +3 | +0.2% | 254,600 |
2018/01/22 | 1,442 | 1,662 | 1,426 | 1,577 | +122 | +8.4% | 694,800 |
2018/01/19 | 1,405 | 1,464 | 1,384 | 1,455 | +54 | +3.9% | 169,500 |
2018/01/18 | 1,402 | 1,450 | 1,401 | 1,401 | +6 | +0.4% | 143,600 |
2018/01/17 | 1,389 | 1,428 | 1,365 | 1,395 | -3 | -0.2% | 175,400 |
2018/01/16 | 1,390 | 1,412 | 1,356 | 1,398 | +36 | +2.6% | 159,300 |
2018/01/15 | 1,375 | 1,384 | 1,315 | 1,362 | +17 | +1.3% | 199,100 |
2018/01/12 | 1,431 | 1,479 | 1,340 | 1,345 | -175 | -11.5% | 629,200 |
2018/01/11 | 1,505 | 1,550 | 1,505 | 1,520 | +4 | +0.3% | 98,600 |
2018/01/10 | 1,502 | 1,537 | 1,491 | 1,516 | -4 | -0.3% | 105,400 |
2018/01/09 | 1,538 | 1,575 | 1,516 | 1,520 | -21 | -1.4% | 75,100 |
2018/01/05 | 1,507 | 1,544 | 1,499 | 1,541 | +38 | +2.5% | 61,400 |
2018/01/04 | 1,510 | 1,541 | 1,492 | 1,503 | -9 | -0.6% | 92,200 |
2017/12/29 | 1,531 | 1,553 | 1,506 | 1,512 | -13 | -0.9% | 67,600 |
2017/12/28 | 1,577 | 1,614 | 1,520 | 1,525 | -77 | -4.8% | 111,800 |
2017/12/27 | 1,544 | 1,634 | 1,544 | 1,602 | +65 | +4.2% | 124,400 |
2017/12/26 | 1,545 | 1,584 | 1,520 | 1,537 | +32 | +2.1% | 228,200 |
2017/12/25 | 1,577 | 1,617 | 1,490 | 1,505 | -63 | -4% | 591,200 |
2017/12/22 | 1,559 | 1,605 | 1,517 | 1,568 | -49 | -3% | 325,200 |
2017/12/21 | 1,670 | 1,685 | 1,607 | 1,617 | -34 | -2.1% | 176,000 |
2017/12/20 | 1,680 | 1,726 | 1,638 | 1,651 | -23 | -1.4% | 228,800 |
2017/12/19 | 1,665 | 1,713 | 1,663 | 1,674 | +5 | +0.3% | 87,000 |
2017/12/18 | 1,732 | 1,737 | 1,651 | 1,669 | -56 | -3.2% | 134,100 |
2017/12/15 | 1,693 | 1,771 | 1,680 | 1,725 | +6 | +0.3% | 179,900 |
2017/12/14 | 1,810 | 1,829 | 1,711 | 1,719 | -71 | -4% | 172,300 |
2017/12/13 | 1,773 | 1,808 | 1,703 | 1,790 | +3 | +0.2% | 308,100 |
2017/12/12 | 1,901 | 1,953 | 1,782 | 1,787 | -134 | -7% | 342,500 |
2017/12/11 | 1,945 | 1,975 | 1,901 | 1,921 | -13 | -0.7% | 117,400 |
2017/12/08 | 2,001 | 2,058 | 1,911 | 1,934 | -59 | -3% | 227,900 |
2017/12/07 | 1,975 | 2,040 | 1,957 | 1,993 | +68 | +3.5% | 181,100 |
2017/12/06 | 1,961 | 2,015 | 1,878 | 1,925 | -34 | -1.7% | 293,300 |
1651~
1700
件表示中 / 2103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 | 38,800円 | +6.8% | +10.8% | 1.29% | 14.41倍 | 1.95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 |
BTM | 169,900円 | +11.4% | -53.3% | 0.00% | 49.85倍 | 3.76倍 |
|
全国の開発会社と連携しエンジニアと企業をマッチング。自社社員による受託開発も手がける |
シリコンスタシオ | 80,000円 | -2.9% | -46.7% | 0.00% | 26.07倍 | 1.27倍 |
|
3DCG技術基盤のゲーム用ミドルウェア主力。自社ゲーム開発撤退。開発受託、人材派遣特化 |
WACUL | 33,200円 | +22.9% | +3.4% | 0.00% | 11.03倍 | 1.93倍 |
|
デジタルマーケティングと人材マッチング事業。データ分析・改善ツール展開、DXコンサルも |
サークレイス | 54,400円 | +25.9% | - | 0.00% | 15.43倍 | 2.90倍 |
|
米セールスフォースのコンサル柱。米サービスナウとの連携提案育成。パソナグループの持分社 |
市場注目の銘柄
チャート関連のコラム