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 |
|---|---|---|---|---|---|---|---|
| 2016/08/25 | 1,225.5 | 1,225.5 | 1,205 | 1,221.5 | +6.5 | +0.5% | 23,200 |
| 2016/08/24 | 1,244 | 1,245 | 1,203 | 1,215 | -29 | -2.3% | 33,800 |
| 2016/08/23 | 1,202.5 | 1,280 | 1,186 | 1,244 | +66.5 | +5.6% | 75,600 |
| 2016/08/22 | 1,193.5 | 1,200 | 1,167.5 | 1,177.5 | -16 | -1.3% | 15,200 |
| 2016/08/19 | 1,185 | 1,200 | 1,183 | 1,193.5 | -10.5 | -0.9% | 11,400 |
| 2016/08/18 | 1,175 | 1,225 | 1,175 | 1,204 | +4 | +0.3% | 22,000 |
| 2016/08/17 | 1,190 | 1,205 | 1,167.5 | 1,200 | +7 | +0.6% | 19,400 |
| 2016/08/16 | 1,210 | 1,244.5 | 1,190 | 1,193 | -38 | -3.1% | 37,800 |
| 2016/08/15 | 1,160 | 1,260 | 1,157.5 | 1,231 | +59 | +5% | 34,000 |
| 2016/08/12 | 1,120 | 1,184.5 | 1,115.5 | 1,172 | +20.5 | +1.8% | 63,400 |
| 2016/08/10 | 1,202.5 | 1,202.5 | 1,137.5 | 1,151.5 | -51 | -4.2% | 65,800 |
| 2016/08/09 | 1,195 | 1,217 | 1,192.5 | 1,202.5 | -29 | -2.4% | 53,200 |
| 2016/08/08 | 1,269 | 1,269 | 1,200 | 1,231.5 | -13.5 | -1.1% | 35,000 |
| 2016/08/05 | 1,254 | 1,262.5 | 1,240 | 1,245 | -9 | -0.7% | 30,800 |
| 2016/08/04 | 1,279.5 | 1,279.5 | 1,251 | 1,254 | -21 | -1.6% | 24,800 |
| 2016/08/03 | 1,269.5 | 1,279 | 1,225 | 1,275 | -19.5 | -1.5% | 45,800 |
| 2016/08/02 | 1,257.5 | 1,309.5 | 1,254 | 1,294.5 | +24.5 | +1.9% | 46,000 |
| 2016/08/01 | 1,277.5 | 1,295 | 1,253.5 | 1,270 | -8 | -0.6% | 27,600 |
| 2016/07/29 | 1,248 | 1,279 | 1,202.5 | 1,278 | +5 | +0.4% | 86,400 |
| 2016/07/28 | 1,334.5 | 1,334.5 | 1,263 | 1,273 | -66.5 | -5% | 73,000 |
| 2016/07/27 | 1,312.5 | 1,340 | 1,284.5 | 1,339.5 | +29.5 | +2.3% | 71,400 |
| 2016/07/26 | 1,350 | 1,354.5 | 1,290 | 1,310 | -28.5 | -2.1% | 61,000 |
| 2016/07/25 | 1,325 | 1,389.5 | 1,312 | 1,338.5 | +3 | +0.2% | 73,800 |
| 2016/07/22 | 1,294 | 1,445 | 1,256 | 1,335.5 | +16.5 | +1.3% | 227,200 |
| 2016/07/21 | 1,300 | 1,365 | 1,250 | 1,319 | +22 | +1.7% | 125,800 |
| 2016/07/20 | 1,203.5 | 1,344 | 1,190 | 1,297 | +97 | +8.1% | 236,600 |
| 2016/07/19 | 1,290 | 1,299.5 | 1,182.5 | 1,200 | -156 | -11.5% | 258,400 |
| 2016/07/15 | 1,447 | 1,447 | 1,351 | 1,356 | -41 | -2.9% | 248,400 |
| 2016/07/14 | 1,352.5 | 1,400 | 1,345 | 1,397 | +44.5 | +3.3% | 95,200 |
| 2016/07/13 | 1,427 | 1,427 | 1,332.5 | 1,352.5 | -74.5 | -5.2% | 122,800 |
| 2016/07/12 | 1,440 | 1,462 | 1,413.5 | 1,427 | +6 | +0.4% | 75,000 |
| 2016/07/11 | 1,400 | 1,424 | 1,380.5 | 1,421 | +61 | +4.5% | 82,400 |
| 2016/07/08 | 1,405 | 1,425 | 1,325 | 1,360 | -45 | -3.2% | 104,600 |
| 2016/07/07 | 1,430.5 | 1,500 | 1,385 | 1,405 | -0.5 | ±0% | 153,000 |
| 2016/07/06 | 1,435 | 1,459.5 | 1,371 | 1,405.5 | -79 | -5.3% | 152,400 |
| 2016/07/05 | 1,505 | 1,532.5 | 1,482 | 1,484.5 | -55.5 | -3.6% | 166,600 |
| 2016/07/04 | 1,420 | 1,575 | 1,420 | 1,540 | +141.5 | +10.1% | 304,200 |
| 2016/07/01 | 1,395 | 1,440 | 1,365.5 | 1,398.5 | +53.5 | +4% | 189,200 |
| 2016/06/30 | 1,360 | 1,422 | 1,334.5 | 1,345 | +35 | +2.7% | 185,600 |
| 2016/06/29 | 1,300 | 1,325 | 1,276.5 | 1,310 | +34.5 | +2.7% | 144,600 |
| 2016/06/28 | 1,226.5 | 1,309 | 1,201 | 1,275.5 | +24 | +1.9% | 155,400 |
| 2016/06/27 | 1,256 | 1,315 | 1,202 | 1,251.5 | +32 | +2.6% | 224,200 |
| 2016/06/24 | 1,492.5 | 1,492.5 | 1,167.5 | 1,219.5 | -198 | -14% | 428,000 |
| 2016/06/23 | 1,444.5 | 1,465 | 1,404.5 | 1,417.5 | -52 | -3.5% | 109,400 |
| 2016/06/22 | 1,481 | 1,625 | 1,436 | 1,469.5 | -55.5 | -3.6% | 305,400 |
| 2016/06/21 | 1,401 | 1,597.5 | 1,400.5 | 1,525 | +74.5 | +5.1% | 372,200 |
| 2016/06/20 | 1,474.5 | 1,474.5 | 1,400.5 | 1,450.5 | +91 | +6.7% | 169,200 |
| 2016/06/17 | 1,450 | 1,455 | 1,320 | 1,359.5 | +8.5 | +0.6% | 237,600 |
| 2016/06/16 | 1,499 | 1,530 | 1,335 | 1,351 | -166.5 | -11% | 310,800 |
| 2016/06/15 | 1,512.5 | 1,602.5 | 1,458 | 1,517.5 | -30 | -1.9% | 405,200 |
2001～
2050
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
