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 |
|---|---|---|---|---|---|---|---|
| 2016/08/16 | 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 |
| 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 |
2151～
2200
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
