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 |
|---|---|---|---|---|---|---|---|
| 2016/09/02 | 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 |
| 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 |
2201～
2250
件表示中 / 2295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 | 120,700円 | +10.9% | +43.5% | 0.83% | 28.47倍 | 5.20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 |
| 昭和システム | 156,000円 | +2.2% | +2.2% | 3.53% | 10.00倍 | 1.25倍 |
|
入力業務から受託計算、ソフト開発まで一貫サービス。証券、生損保向けシステム構築に強み |
| スカラ | 42,200円 | +7.6% | -18.5% | 4.03% | 17.87倍 | 1.53倍 |
|
サイト内検索など、企業向けＡＳＰサービスで実績。人材事業、トレカ買取・販売のＥＣも展開 |
| モルフォ | 129,300円 | +12.1% | +37.6% | 0.00% | 21.22倍 | 1.97倍 |
|
手ぶれ補正などスマホ用画像・動画処理ソフトのロイヤルティが柱。車載、ＯＣＲ分野に注力 |
| ＡＩ ＣＲＯＳＳ | 175,700円 | +16.1% | +19.6% | 0.00% | 31.45倍 | 3.83倍 |
|
ＳＭＳ・チャットのプラットフォームを開発。データ分析や需要予測プラットフォームも提供 |
市場注目の銘柄
チャート関連のコラム
