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 |
|---|---|---|---|---|---|---|---|
| 2018/04/03 | 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 |
| 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 |
1751～
1800
件表示中 / 2232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 | 67,900円 | +10.9% | +43.5% | 1.47% | 16.64倍 | 3.04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 |
| エンカレッジ | 61,400円 | +12.0% | 0.0% | 4.23% | 19.47倍 | 1.16倍 |
|
内部統制に役立つシステム証跡管理ソフト等と保守サービスが両輪。顧客は金融など大手多い |
| システムインテ | 38,100円 | +15.4% | +32.5% | 2.36% | 16.31倍 | 1.01倍 |
|
ＥＲＰ、ＤＢ開発・設計支援、プロジェクト管理等ソフト開発。ＥＣ用は持分会社へ移管後に譲渡 |
| エルテス | 69,300円 | +12.1% | +400.0% | 0.00% | 24.59倍 | 2.30倍 |
|
炎上や内部脅威検知などリスク管理支援が柱。警備業や自治体のＤＸ推進も。ラックと提携 |
| ザッパラス | 39,000円 | -1.7% | 0.0% | 1.28% | 21.87倍 | 0.60倍 |
|
モバイル端末の占いコンテンツ配信が核。３０～４０代女性が主顧客。占い事業に経営資源集中 |
市場注目の銘柄
チャート関連のコラム
