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 |
|---|---|---|---|---|---|---|---|
| 2016/10/28 | 1,008.5 | 1,015.5 | 998 | 999.5 | -9 | -0.9% | 62,600 |
| 2016/10/27 | 1,013 | 1,022 | 1,000.5 | 1,008.5 | -11 | -1.1% | 49,200 |
| 2016/10/26 | 1,006.5 | 1,035 | 1,005.5 | 1,019.5 | +9 | +0.9% | 33,400 |
| 2016/10/25 | 1,007.5 | 1,023.5 | 1,005 | 1,010.5 | -2 | -0.2% | 33,000 |
| 2016/10/24 | 1,025 | 1,038 | 1,012 | 1,012.5 | -16.5 | -1.6% | 49,000 |
| 2016/10/21 | 1,040 | 1,044 | 1,020 | 1,029 | -17 | -1.6% | 66,000 |
| 2016/10/20 | 1,049 | 1,067.5 | 1,037.5 | 1,046 | -14 | -1.3% | 64,200 |
| 2016/10/19 | 1,006 | 1,084.5 | 1,000.5 | 1,060 | +50 | +5% | 176,400 |
| 2016/10/18 | 1,034 | 1,034 | 1,004.5 | 1,010 | -4.5 | -0.4% | 45,200 |
| 2016/10/17 | 1,044 | 1,044 | 1,007 | 1,014.5 | -19.5 | -1.9% | 77,400 |
| 2016/10/14 | 990 | 1,040 | 975.5 | 1,034 | -31 | -2.9% | 258,000 |
| 2016/10/13 | 1,087 | 1,087 | 1,050.5 | 1,065 | +3 | +0.3% | 56,000 |
| 2016/10/12 | 1,095.5 | 1,118.5 | 1,062 | 1,062 | -35.5 | -3.2% | 90,400 |
| 2016/10/11 | 1,090 | 1,127.5 | 1,056.5 | 1,097.5 | -12.5 | -1.1% | 147,200 |
| 2016/10/07 | 1,160 | 1,166.5 | 1,082 | 1,110 | -25 | -2.2% | 238,600 |
| 2016/10/06 | 1,199.5 | 1,215 | 1,115 | 1,135 | -102 | -8.2% | 340,200 |
| 2016/10/05 | 1,250 | 1,310 | 1,180 | 1,237 | +47 | +3.9% | 388,600 |
| 2016/10/04 | 1,176.5 | 1,215 | 1,165 | 1,190 | -11.5 | -1% | 80,800 |
| 2016/10/03 | 1,240 | 1,240 | 1,171.5 | 1,201.5 | -33.5 | -2.7% | 109,200 |
| 2016/09/30 | 1,250.5 | 1,263.5 | 1,221 | 1,235 | -5.5 | -0.4% | 141,000 |
| 2016/09/29 | 1,261.5 | 1,298 | 1,215 | 1,240.5 | -73 | -5.6% | 360,400 |
| 2016/09/28 | 1,300.5 | 1,419 | 1,211.5 | 1,313.5 | +44.5 | +3.5% | 2,145,000 |
| 2016/09/27 | 1,017 | 1,269 | 984 | 1,269 | +250 | +24.5% | 1,435,800 |
| 2016/09/26 | 1,045 | 1,045 | 1,006 | 1,019 | -38.5 | -3.6% | 170,600 |
| 2016/09/23 | 1,021.5 | 1,084 | 1,010 | 1,057.5 | +35 | +3.4% | 251,400 |
| 2016/09/21 | 1,038.5 | 1,045.5 | 995 | 1,022.5 | -24.5 | -2.3% | 412,800 |
| 2016/09/20 | 1,064 | 1,110 | 1,030.5 | 1,047 | -142 | -11.9% | 1,102,400 |
| 2016/09/16 | 1,189 | 1,189 | 1,189 | 1,189 | -250 | -17.4% | 9,000 |
| 2016/09/15 | 1,480 | 1,515 | 1,412.5 | 1,439 | -53 | -3.6% | 236,800 |
| 2016/09/14 | 1,620 | 1,670 | 1,401 | 1,492 | -198 | -11.7% | 649,400 |
| 2016/09/13 | 1,622.5 | 1,772.5 | 1,540 | 1,690 | +32.5 | +2% | 1,831,000 |
| 2016/09/12 | 1,410 | 1,657.5 | 1,376 | 1,657.5 | +250.5 | +17.8% | 340,800 |
| 2016/09/09 | 1,377.5 | 1,427.5 | 1,370 | 1,407 | +20 | +1.4% | 67,600 |
| 2016/09/08 | 1,356.5 | 1,445.5 | 1,350.5 | 1,387 | +52 | +3.9% | 166,000 |
| 2016/09/07 | 1,295 | 1,349 | 1,282.5 | 1,335 | +16 | +1.2% | 58,000 |
| 2016/09/06 | 1,376.5 | 1,387 | 1,303 | 1,319 | -44.5 | -3.3% | 114,200 |
| 2016/09/05 | 1,275.5 | 1,376.5 | 1,254 | 1,363.5 | +78.5 | +6.1% | 191,000 |
| 2016/09/02 | 1,185 | 1,310 | 1,185 | 1,285 | +97.5 | +8.2% | 142,000 |
| 2016/09/01 | 1,205 | 1,205 | 1,169 | 1,187.5 | -17.5 | -1.5% | 23,800 |
| 2016/08/31 | 1,213.5 | 1,214 | 1,200 | 1,205 | -6.5 | -0.5% | 26,400 |
| 2016/08/30 | 1,177.5 | 1,214.5 | 1,170 | 1,211.5 | +26.5 | +2.2% | 12,600 |
| 2016/08/29 | 1,200 | 1,201.5 | 1,150.5 | 1,185 | -12.5 | -1% | 34,200 |
| 2016/08/26 | 1,225 | 1,228.5 | 1,187.5 | 1,197.5 | -24 | -2% | 25,400 |
| 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 |
2101～
2150
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
