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 |
|---|---|---|---|---|---|---|---|
| 2016/07/04 | 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 |
| 2016/06/14 | 1,797.5 | 1,900 | 1,530 | 1,547.5 | -277.5 | -15.2% | 635,600 |
| 2016/06/13 | 1,880 | 1,940 | 1,815 | 1,825 | -125 | -6.4% | 287,800 |
| 2016/06/10 | 1,857.5 | 1,990 | 1,815 | 1,950 | +57.5 | +3% | 619,600 |
| 2016/06/09 | 2,000 | 2,025 | 1,855 | 1,892.5 | -47.5 | -2.4% | 534,400 |
| 2016/06/08 | 1,947.5 | 1,980 | 1,827.5 | 1,940 | -100 | -4.9% | 1,111,800 |
| 2016/06/07 | 2,220 | 2,230 | 2,005 | 2,040 | -210 | -9.3% | 1,081,400 |
| 2016/06/06 | 2,362.5 | 2,550 | 2,215 | 2,250 | -147.5 | -6.2% | 3,016,600 |
| 2016/06/03 | 2,250 | 2,397.5 | 2,202.5 | 2,397.5 | +350 | +17.1% | 4,511,800 |
| 2016/06/02 | 2,150 | 2,195 | 1,937.5 | 2,047.5 | -137.5 | -6.3% | 1,514,000 |
| 2016/06/01 | 1,962.5 | 2,227.5 | 1,887.5 | 2,185 | +190 | +9.5% | 5,807,600 |
| 2016/05/31 | 1,750 | 1,995 | 1,700 | 1,995 | +350 | +21.3% | 4,481,200 |
| 2016/05/30 | 1,475 | 1,645 | 1,416.5 | 1,645 | +251 | +18% | 516,600 |
| 2016/05/27 | 1,405 | 1,469.5 | 1,378 | 1,394 | -18.5 | -1.3% | 167,400 |
| 2016/05/26 | 1,462.5 | 1,512.5 | 1,390 | 1,412.5 | -53.5 | -3.6% | 333,800 |
| 2016/05/25 | 1,495 | 1,605 | 1,436 | 1,466 | -24 | -1.6% | 482,400 |
| 2016/05/24 | 1,635 | 1,682.5 | 1,483.5 | 1,490 | -137.5 | -8.4% | 600,600 |
| 2016/05/23 | 1,775 | 1,850 | 1,617.5 | 1,627.5 | -97.5 | -5.7% | 1,944,600 |
| 2016/05/20 | 1,665 | 1,760 | 1,481.5 | 1,725 | +95 | +5.8% | 2,884,400 |
| 2016/05/19 | 1,432 | 1,630 | 1,430 | 1,630 | +252 | +18.3% | 829,200 |
| 2016/05/18 | 1,510 | 1,575 | 1,320 | 1,378 | -107 | -7.2% | 481,600 |
| 2016/05/17 | 1,256 | 1,498.5 | 1,256 | 1,485 | +225 | +17.9% | 649,600 |
| 2016/05/16 | 1,350.5 | 1,397.5 | 1,259.5 | 1,260 | -136.5 | -9.8% | 233,400 |
| 2016/05/13 | 1,435.5 | 1,436 | 1,389 | 1,396.5 | -49 | -3.4% | 162,200 |
| 2016/05/12 | 1,480 | 1,494.5 | 1,445 | 1,445.5 | -34.5 | -2.3% | 98,000 |
| 2016/05/11 | 1,464.5 | 1,512.5 | 1,462 | 1,480 | ±0 | ±0% | 87,400 |
| 2016/05/10 | 1,527.5 | 1,527.5 | 1,452 | 1,480 | -37.5 | -2.5% | 123,200 |
| 2016/05/09 | 1,560 | 1,575 | 1,510 | 1,517.5 | -7.5 | -0.5% | 181,000 |
| 2016/05/06 | 1,499.5 | 1,575 | 1,490 | 1,525 | +35 | +2.3% | 211,600 |
| 2016/05/02 | 1,434.5 | 1,545 | 1,431.5 | 1,490 | +10.5 | +0.7% | 272,800 |
| 2016/04/28 | 1,565 | 1,597.5 | 1,375 | 1,479.5 | -105.5 | -6.7% | 533,800 |
| 2016/04/27 | 1,660 | 1,772.5 | 1,542.5 | 1,585 | -65 | -3.9% | 852,600 |
| 2016/04/26 | 1,745 | 1,955 | 1,515 | 1,650 | -25 | -1.5% | 3,719,000 |
| 2016/04/25 | 1,462.5 | 1,675 | 1,435 | 1,675 | +245 | +17.1% | 1,644,600 |
| 2016/04/22 | 1,527.5 | 1,567.5 | 1,390 | 1,430 | -95 | -6.2% | 623,400 |
| 2016/04/21 | 1,489 | 1,600 | 1,410 | 1,525 | +80 | +5.5% | 1,358,200 |
| 2016/04/20 | 1,575 | 1,682.5 | 1,411.5 | 1,445 | -65 | -4.3% | 1,761,400 |
2051～
2100
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
