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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 2,600 | 2,895 | 2,422.5 | 2,690 | +140 | +5.5% | 1,716,600 |
| 2017/07/07 | 2,180 | 2,550 | 2,155 | 2,550 | +350 | +15.9% | 461,000 |
| 2017/07/06 | 2,245 | 2,322.5 | 2,187.5 | 2,200 | -10 | -0.5% | 193,200 |
| 2017/07/05 | 2,205 | 2,275 | 2,167.5 | 2,210 | +10 | +0.5% | 167,000 |
| 2017/07/04 | 2,362.5 | 2,365 | 2,100 | 2,200 | -127.5 | -5.5% | 356,000 |
| 2017/07/03 | 2,275 | 2,370 | 2,235 | 2,327.5 | +47.5 | +2.1% | 265,000 |
| 2017/06/30 | 2,097.5 | 2,285 | 2,065 | 2,280 | +115 | +5.3% | 293,000 |
| 2017/06/29 | 2,135 | 2,295 | 2,107.5 | 2,165 | +87.5 | +4.2% | 280,600 |
| 2017/06/28 | 2,090 | 2,160 | 2,010 | 2,077.5 | -105 | -4.8% | 254,800 |
| 2017/06/27 | 2,255 | 2,320 | 2,175 | 2,182.5 | -72.5 | -3.2% | 279,200 |
| 2017/06/26 | 2,195 | 2,305 | 2,172.5 | 2,255 | +77.5 | +3.6% | 284,800 |
| 2017/06/23 | 2,310 | 2,425 | 1,970 | 2,177.5 | -127.5 | -5.5% | 939,200 |
| 2017/06/22 | 2,202.5 | 2,360 | 2,180 | 2,305 | +102.5 | +4.7% | 523,400 |
| 2017/06/21 | 1,952.5 | 2,295 | 1,895 | 2,202.5 | +252.5 | +12.9% | 1,108,600 |
| 2017/06/20 | 1,987.5 | 2,000 | 1,917.5 | 1,950 | -37.5 | -1.9% | 240,800 |
| 2017/06/19 | 1,990 | 2,072.5 | 1,877.5 | 1,987.5 | -12.5 | -0.6% | 784,400 |
| 2017/06/16 | 1,925 | 2,000 | 1,862.5 | 2,000 | +90 | +4.7% | 325,200 |
| 2017/06/15 | 1,815 | 1,910 | 1,787.5 | 1,910 | +105 | +5.8% | 216,600 |
| 2017/06/14 | 1,835 | 1,835 | 1,735 | 1,805 | +5 | +0.3% | 186,600 |
| 2017/06/13 | 1,812.5 | 1,860 | 1,775 | 1,800 | -12.5 | -0.7% | 239,000 |
| 2017/06/12 | 1,905 | 1,925 | 1,760 | 1,812.5 | -207.5 | -10.3% | 583,800 |
| 2017/06/09 | 1,817.5 | 2,035 | 1,815 | 2,020 | +205 | +11.3% | 584,000 |
| 2017/06/08 | 1,845 | 1,922.5 | 1,792.5 | 1,815 | -30 | -1.6% | 231,800 |
| 2017/06/07 | 1,830 | 1,910 | 1,825 | 1,845 | -50 | -2.6% | 211,600 |
| 2017/06/06 | 1,792.5 | 1,947.5 | 1,727.5 | 1,895 | +77.5 | +4.3% | 578,800 |
| 2017/06/05 | 1,745 | 1,930 | 1,735 | 1,817.5 | +122.5 | +7.2% | 535,400 |
| 2017/06/02 | 1,757.5 | 1,772.5 | 1,690 | 1,695 | -7.5 | -0.4% | 185,400 |
| 2017/06/01 | 1,675 | 1,737.5 | 1,655 | 1,702.5 | +47.5 | +2.9% | 250,400 |
| 2017/05/31 | 1,772.5 | 1,815 | 1,640 | 1,655 | -145 | -8.1% | 384,200 |
| 2017/05/30 | 1,695 | 1,815 | 1,660 | 1,800 | +132.5 | +7.9% | 363,800 |
| 2017/05/29 | 1,667.5 | 1,737.5 | 1,632.5 | 1,667.5 | -45 | -2.6% | 276,800 |
| 2017/05/26 | 1,700 | 1,770 | 1,637.5 | 1,712.5 | -12.5 | -0.7% | 302,600 |
| 2017/05/25 | 1,790 | 1,845 | 1,725 | 1,725 | -47.5 | -2.7% | 330,600 |
| 2017/05/24 | 1,775 | 1,865 | 1,730 | 1,772.5 | +25 | +1.4% | 547,800 |
| 2017/05/23 | 1,785 | 1,847.5 | 1,730 | 1,747.5 | -72.5 | -4% | 531,000 |
| 2017/05/22 | 1,875 | 1,950 | 1,807.5 | 1,820 | -155 | -7.8% | 1,304,000 |
| 2017/05/19 | 2,005 | 2,040 | 1,832.5 | 1,975 | +285 | +16.9% | 4,589,400 |
| 2017/05/18 | 1,690 | 1,690 | 1,690 | 1,690 | +250 | +17.4% | 40,400 |
| 2017/05/17 | 1,182 | 1,440 | 1,147.5 | 1,440 | +250 | +21% | 263,800 |
| 2017/05/16 | 1,225.5 | 1,287 | 1,189.5 | 1,190 | -45 | -3.6% | 315,600 |
| 2017/05/15 | 1,180 | 1,247.5 | 1,159.5 | 1,235 | +18 | +1.5% | 264,400 |
| 2017/05/12 | 1,187.5 | 1,284.5 | 1,187.5 | 1,217 | -19 | -1.5% | 453,200 |
| 2017/05/11 | 1,179.5 | 1,342.5 | 1,142.5 | 1,236 | +38 | +3.2% | 1,458,200 |
| 2017/05/10 | 1,232.5 | 1,242 | 1,179.5 | 1,198 | -24 | -2% | 434,000 |
| 2017/05/09 | 1,229.5 | 1,259 | 1,111.5 | 1,222 | +8 | +0.7% | 1,454,200 |
| 2017/05/08 | 1,003 | 1,225.5 | 997.5 | 1,214 | +212.5 | +21.2% | 2,121,000 |
| 2017/05/02 | 926.5 | 1,023 | 921.5 | 1,001.5 | +64.5 | +6.9% | 377,200 |
| 2017/05/01 | 934 | 970 | 926.5 | 937 | +10.5 | +1.1% | 158,200 |
| 2017/04/28 | 942.5 | 958 | 926 | 926.5 | -13.5 | -1.4% | 78,400 |
| 2017/04/27 | 917.5 | 944 | 917 | 940 | +14.5 | +1.6% | 54,000 |
1801～
1850
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
