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 |
|---|---|---|---|---|---|---|---|
| 2017/08/22 | 2,100 | 2,170 | 2,000 | 2,050 | +17.5 | +0.9% | 575,800 |
| 2017/08/21 | 1,972.5 | 2,182.5 | 1,860 | 2,032.5 | +87.5 | +4.5% | 1,449,400 |
| 2017/08/18 | 1,877.5 | 2,032.5 | 1,862.5 | 1,945 | +32.5 | +1.7% | 718,800 |
| 2017/08/17 | 1,737.5 | 1,985 | 1,720 | 1,912.5 | +145 | +8.2% | 454,200 |
| 2017/08/16 | 1,745 | 1,947.5 | 1,710 | 1,767.5 | +127.5 | +7.8% | 600,200 |
| 2017/08/15 | 1,530 | 1,722.5 | 1,530 | 1,640 | +40 | +2.5% | 268,800 |
| 2017/08/14 | 1,562.5 | 1,625 | 1,525 | 1,600 | -57.5 | -3.5% | 115,600 |
| 2017/08/10 | 1,635 | 1,690 | 1,610 | 1,657.5 | -12.5 | -0.7% | 73,800 |
| 2017/08/09 | 1,700 | 1,712.5 | 1,602.5 | 1,670 | -77.5 | -4.4% | 184,400 |
| 2017/08/08 | 1,685 | 1,802.5 | 1,685 | 1,747.5 | +32.5 | +1.9% | 89,000 |
| 2017/08/07 | 1,765 | 1,775 | 1,690 | 1,715 | -15 | -0.9% | 86,000 |
| 2017/08/04 | 1,692.5 | 1,770 | 1,650 | 1,730 | +37.5 | +2.2% | 175,400 |
| 2017/08/03 | 1,797.5 | 1,822.5 | 1,630 | 1,692.5 | -105 | -5.8% | 277,000 |
| 2017/08/02 | 1,750 | 1,832.5 | 1,712.5 | 1,797.5 | +87.5 | +5.1% | 249,600 |
| 2017/08/01 | 1,915 | 1,920 | 1,685 | 1,710 | -240 | -12.3% | 439,000 |
| 2017/07/31 | 1,932.5 | 1,972.5 | 1,825 | 1,950 | +2.5 | +0.1% | 319,000 |
| 2017/07/28 | 2,065 | 2,072.5 | 1,940 | 1,947.5 | -97.5 | -4.8% | 215,800 |
| 2017/07/27 | 2,057.5 | 2,092.5 | 2,045 | 2,045 | +5 | +0.2% | 106,000 |
| 2017/07/26 | 2,090 | 2,115 | 2,037.5 | 2,040 | -85 | -4% | 359,400 |
| 2017/07/25 | 2,087.5 | 2,147.5 | 2,065 | 2,125 | +10 | +0.5% | 88,200 |
| 2017/07/24 | 2,145 | 2,190 | 2,085 | 2,115 | -20 | -0.9% | 150,400 |
| 2017/07/21 | 2,132.5 | 2,180 | 2,080 | 2,135 | +22.5 | +1.1% | 181,000 |
| 2017/07/20 | 2,290 | 2,310 | 2,087.5 | 2,112.5 | -62.5 | -2.9% | 462,800 |
| 2017/07/19 | 2,222.5 | 2,267.5 | 2,147.5 | 2,175 | -30 | -1.4% | 221,000 |
| 2017/07/18 | 2,330 | 2,390 | 2,205 | 2,205 | -207.5 | -8.6% | 339,400 |
| 2017/07/14 | 2,450 | 2,675 | 2,330 | 2,412.5 | -87.5 | -3.5% | 691,600 |
| 2017/07/13 | 2,520 | 2,580 | 2,450 | 2,500 | -40 | -1.6% | 212,400 |
| 2017/07/12 | 2,575 | 2,665 | 2,525 | 2,540 | -45 | -1.7% | 254,400 |
| 2017/07/11 | 2,665 | 2,715 | 2,540 | 2,585 | -105 | -3.9% | 402,000 |
| 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 |
1901～
1950
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
