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 |
|---|---|---|---|---|---|---|---|
| 2017/11/14 | 1,826 | 1,826 | 1,743 | 1,760 | -66 | -3.6% | 248,600 |
| 2017/11/13 | 1,835 | 1,851 | 1,793 | 1,826 | -24 | -1.3% | 132,700 |
| 2017/11/10 | 1,791 | 1,868 | 1,771 | 1,850 | +18 | +1% | 219,700 |
| 2017/11/09 | 1,781 | 1,919 | 1,730 | 1,832 | +33 | +1.8% | 524,000 |
| 2017/11/08 | 1,794 | 1,883 | 1,771 | 1,799 | +99 | +5.8% | 588,000 |
| 2017/11/07 | 1,675 | 1,736 | 1,657 | 1,700 | -6 | -0.4% | 163,900 |
| 2017/11/06 | 1,685 | 1,706 | 1,592 | 1,706 | +31 | +1.9% | 226,800 |
| 2017/11/02 | 1,763 | 1,765 | 1,650 | 1,675 | -98 | -5.5% | 379,700 |
| 2017/11/01 | 1,804 | 1,908 | 1,761 | 1,773 | -31 | -1.7% | 599,900 |
| 2017/10/31 | 1,860 | 1,958 | 1,734 | 1,804 | +86 | +5% | 1,349,500 |
| 2017/10/30 | 1,701 | 1,747 | 1,641 | 1,718 | +50 | +3% | 319,000 |
| 2017/10/27 | 1,599 | 1,768 | 1,572 | 1,668 | +106 | +6.8% | 669,500 |
| 2017/10/26 | 1,518 | 1,614 | 1,510 | 1,562 | +15 | +1% | 229,700 |
| 2017/10/25 | 1,610 | 1,652 | 1,533 | 1,547 | -61 | -3.8% | 335,700 |
| 2017/10/24 | 1,577 | 1,674 | 1,527 | 1,608 | +31 | +2% | 447,300 |
| 2017/10/23 | 1,506 | 1,636 | 1,484 | 1,577 | +22 | +1.4% | 632,300 |
| 2017/10/20 | 1,511 | 1,660 | 1,466 | 1,555 | -15 | -1% | 1,321,600 |
| 2017/10/19 | 1,788 | 1,805 | 1,500 | 1,570 | -178 | -10.2% | 2,892,500 |
| 2017/10/18 | 1,748 | 1,748 | 1,726 | 1,748 | +300 | +20.7% | 510,900 |
| 2017/10/17 | 1,448 | 1,448 | 1,448 | 1,448 | +300 | +26.1% | 46,200 |
| 2017/10/16 | 1,085 | 1,174 | 1,071 | 1,148 | +52 | +4.7% | 217,900 |
| 2017/10/13 | 1,191 | 1,200 | 1,082 | 1,096 | -129 | -10.5% | 551,300 |
| 2017/10/12 | 1,205 | 1,237 | 1,180 | 1,225 | -33 | -2.6% | 185,600 |
| 2017/10/11 | 1,225 | 1,290 | 1,217 | 1,258 | +21 | +1.7% | 132,400 |
| 2017/10/10 | 1,233 | 1,266 | 1,213 | 1,237 | +7 | +0.6% | 107,200 |
| 2017/10/06 | 1,233 | 1,252 | 1,215 | 1,230 | +15 | +1.2% | 104,000 |
| 2017/10/05 | 1,300 | 1,327 | 1,203 | 1,215 | -85 | -6.5% | 249,000 |
| 2017/10/04 | 1,322 | 1,395 | 1,275 | 1,300 | -18 | -1.4% | 330,900 |
| 2017/10/03 | 1,320 | 1,403 | 1,316 | 1,318 | +7 | +0.5% | 237,000 |
| 2017/10/02 | 1,320 | 1,350 | 1,286 | 1,311 | +5 | +0.4% | 115,100 |
| 2017/09/29 | 1,293 | 1,327 | 1,283 | 1,306 | -4 | -0.3% | 66,400 |
| 2017/09/28 | 1,300 | 1,360 | 1,300 | 1,310 | +24 | +1.9% | 102,600 |
| 2017/09/27 | 1,300 | 1,378 | 1,281 | 1,286 | +11 | +0.9% | 214,500 |
| 2017/09/26 | 1,290 | 1,320 | 1,237 | 1,275 | -38 | -2.9% | 284,000 |
| 2017/09/25 | 1,355 | 1,400 | 1,313 | 1,313 | -46 | -3.4% | 125,600 |
| 2017/09/22 | 1,423 | 1,434 | 1,345 | 1,359 | -77 | -5.4% | 294,800 |
| 2017/09/21 | 1,436 | 1,524 | 1,407 | 1,436 | +7 | +0.5% | 219,100 |
| 2017/09/20 | 1,438 | 1,471 | 1,410 | 1,429 | -25 | -1.7% | 116,800 |
| 2017/09/19 | 1,456 | 1,510 | 1,425 | 1,454 | +29 | +2% | 198,700 |
| 2017/09/15 | 1,374 | 1,446 | 1,348 | 1,425 | +38 | +2.7% | 171,200 |
| 2017/09/14 | 1,457 | 1,483 | 1,371 | 1,387 | -93 | -6.3% | 304,000 |
| 2017/09/13 | 1,501 | 1,530 | 1,472 | 1,480 | -60 | -3.9% | 239,700 |
| 2017/09/12 | 1,475 | 1,550 | 1,451 | 1,540 | +61 | +4.1% | 195,600 |
| 2017/09/11 | 1,510 | 1,525 | 1,450 | 1,479 | +8 | +0.5% | 196,600 |
| 2017/09/08 | 1,470 | 1,508 | 1,400 | 1,471 | +1 | +0.1% | 216,700 |
| 2017/09/07 | 1,550 | 1,555 | 1,421 | 1,470 | -17 | -1.1% | 272,600 |
| 2017/09/06 | 1,444 | 1,529 | 1,377 | 1,487 | -2 | -0.1% | 476,000 |
| 2017/09/05 | 1,732 | 1,750 | 1,465 | 1,489 | -236 | -13.7% | 694,000 |
| 2017/09/04 | 1,871 | 1,871 | 1,702 | 1,725 | -175 | -9.2% | 547,400 |
| 2017/09/01 | 1,923 | 1,950 | 1,869 | 1,900 | -14 | -0.7% | 210,400 |
1701～
1750
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
