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 |
|---|---|---|---|---|---|---|---|
| 2017/03/28 | 983.5 | 999 | 959.5 | 969.5 | -20.5 | -2.1% | 65,200 |
| 2017/03/27 | 1,000 | 1,015 | 966 | 990 | -12 | -1.2% | 104,200 |
| 2017/03/24 | 1,025 | 1,025 | 991 | 1,002 | -15 | -1.5% | 75,000 |
| 2017/03/23 | 1,008 | 1,037.5 | 1,002 | 1,017 | +14.5 | +1.4% | 82,400 |
| 2017/03/22 | 1,000 | 1,061 | 979.5 | 1,002.5 | -12.5 | -1.2% | 208,000 |
| 2017/03/21 | 985 | 1,018 | 951.5 | 1,015 | +20.5 | +2.1% | 150,400 |
| 2017/03/17 | 1,012.5 | 1,023 | 975 | 994.5 | -18 | -1.8% | 123,800 |
| 2017/03/16 | 991.5 | 1,024.5 | 990 | 1,012.5 | +14 | +1.4% | 104,400 |
| 2017/03/15 | 1,050 | 1,071.5 | 998 | 998.5 | -73 | -6.8% | 187,600 |
| 2017/03/14 | 1,039 | 1,097.5 | 1,021 | 1,071.5 | +22 | +2.1% | 162,800 |
| 2017/03/13 | 1,100 | 1,142 | 1,045 | 1,049.5 | -50.5 | -4.6% | 207,400 |
| 2017/03/10 | 1,099.5 | 1,120 | 1,087.5 | 1,100 | -10 | -0.9% | 109,600 |
| 2017/03/09 | 1,157.5 | 1,160 | 1,110 | 1,110 | -47.5 | -4.1% | 173,000 |
| 2017/03/08 | 1,170.5 | 1,206 | 1,156 | 1,157.5 | -12.5 | -1.1% | 164,200 |
| 2017/03/07 | 1,185.5 | 1,209.5 | 1,155.5 | 1,170 | -15 | -1.3% | 206,200 |
| 2017/03/06 | 1,183 | 1,219 | 1,176.5 | 1,185 | +22 | +1.9% | 263,000 |
| 2017/03/03 | 1,152 | 1,198.5 | 1,137 | 1,163 | +12 | +1% | 374,800 |
| 2017/03/02 | 1,122 | 1,337.5 | 1,100 | 1,151 | +54 | +4.9% | 1,750,000 |
| 2017/03/01 | 1,087 | 1,130 | 1,037.5 | 1,097 | +4.5 | +0.4% | 460,400 |
| 2017/02/28 | 1,150.5 | 1,160 | 1,090 | 1,092.5 | -67.5 | -5.8% | 333,200 |
| 2017/02/27 | 1,147.5 | 1,234 | 1,143 | 1,160 | -6.5 | -0.6% | 507,200 |
| 2017/02/24 | 1,173 | 1,221.5 | 1,140 | 1,166.5 | -42 | -3.5% | 410,400 |
| 2017/02/23 | 1,235 | 1,250 | 1,168.5 | 1,208.5 | +17.5 | +1.5% | 1,653,200 |
| 2017/02/22 | 1,056.5 | 1,265 | 1,043.5 | 1,191 | +159.5 | +15.5% | 3,635,600 |
| 2017/02/21 | 985 | 1,064.5 | 975 | 1,031.5 | +50 | +5.1% | 328,400 |
| 2017/02/20 | 963 | 994.5 | 962.5 | 981.5 | +11.5 | +1.2% | 99,000 |
| 2017/02/17 | 980.5 | 989.5 | 955.5 | 970 | -23 | -2.3% | 124,800 |
| 2017/02/16 | 950 | 1,004 | 943.5 | 993 | +40.5 | +4.3% | 191,400 |
| 2017/02/15 | 969.5 | 975 | 952.5 | 952.5 | -21.5 | -2.2% | 81,200 |
| 2017/02/14 | 993.5 | 1,009.5 | 966.5 | 974 | -29 | -2.9% | 107,000 |
| 2017/02/13 | 998 | 1,039.5 | 984 | 1,003 | +21.5 | +2.2% | 216,000 |
| 2017/02/10 | 961 | 994.5 | 956.5 | 981.5 | +20.5 | +2.1% | 115,200 |
| 2017/02/09 | 982.5 | 982.5 | 955.5 | 961 | -28 | -2.8% | 101,400 |
| 2017/02/08 | 939 | 998 | 925 | 989 | +61 | +6.6% | 349,400 |
| 2017/02/07 | 926 | 934 | 915.5 | 928 | +1 | +0.1% | 43,000 |
| 2017/02/06 | 912 | 935 | 911 | 927 | +16 | +1.8% | 69,600 |
| 2017/02/03 | 927 | 944 | 911 | 911 | -16 | -1.7% | 54,400 |
| 2017/02/02 | 925.5 | 956 | 925.5 | 927 | +1.5 | +0.2% | 82,800 |
| 2017/02/01 | 936 | 949.5 | 916 | 925.5 | -12.5 | -1.3% | 74,200 |
| 2017/01/31 | 938 | 950 | 927.5 | 938 | -9.5 | -1% | 86,200 |
| 2017/01/30 | 962.5 | 965 | 936 | 947.5 | -14 | -1.5% | 96,200 |
| 2017/01/27 | 924.5 | 962 | 915 | 961.5 | +44.5 | +4.9% | 160,200 |
| 2017/01/26 | 920.5 | 925.5 | 907.5 | 917 | -1.5 | -0.2% | 60,200 |
| 2017/01/25 | 917.5 | 925 | 906.5 | 918.5 | +5 | +0.5% | 65,200 |
| 2017/01/24 | 890.5 | 918 | 887 | 913.5 | +19 | +2.1% | 63,200 |
| 2017/01/23 | 887.5 | 904 | 884.5 | 894.5 | +11 | +1.2% | 38,400 |
| 2017/01/20 | 889.5 | 898 | 881.5 | 883.5 | ±0 | ±0% | 49,400 |
| 2017/01/19 | 898.5 | 908.5 | 882.5 | 883.5 | -15 | -1.7% | 57,600 |
| 2017/01/18 | 876.5 | 907.5 | 876.5 | 898.5 | +16.5 | +1.9% | 76,600 |
| 2017/01/17 | 891.5 | 900 | 877 | 882 | -15.5 | -1.7% | 87,600 |
2001～
2050
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
