エッジテクノロジーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/06/14 | 1,100 | 1,210 | 1,088 | 1,107 | -52 | -4.5% | 1,589,200 |
| 2022/06/13 | 1,265 | 1,267 | 1,146 | 1,159 | -180 | -13.4% | 2,008,600 |
| 2022/06/10 | 1,140 | 1,398 | 1,124 | 1,339 | +221 | +19.8% | 5,166,300 |
| 2022/06/09 | 1,028 | 1,128 | 1,028 | 1,118 | +80 | +7.7% | 706,400 |
| 2022/06/08 | 1,005 | 1,080 | 1,000 | 1,038 | +39 | +3.9% | 747,700 |
| 2022/06/07 | 1,001 | 1,016 | 983 | 999 | +11 | +1.1% | 306,800 |
| 2022/06/06 | 960 | 990 | 955 | 988 | +30 | +3.1% | 258,800 |
| 2022/06/03 | 963 | 976 | 940 | 958 | -1 | -0.1% | 245,300 |
| 2022/06/02 | 972 | 996 | 948 | 959 | -26 | -2.6% | 357,100 |
| 2022/06/01 | 1,011 | 1,025 | 976 | 985 | -36 | -3.5% | 704,400 |
| 2022/05/31 | 938 | 1,060 | 931 | 1,021 | +74 | +7.8% | 1,484,500 |
| 2022/05/30 | 932 | 977 | 924 | 947 | +30 | +3.3% | 530,700 |
| 2022/05/27 | 947 | 954 | 915 | 917 | -28 | -3% | 312,100 |
| 2022/05/26 | 961 | 987 | 941 | 945 | -31 | -3.2% | 370,000 |
| 2022/05/25 | 1,000 | 1,024 | 950 | 976 | -16 | -1.6% | 589,900 |
| 2022/05/24 | 1,030 | 1,031 | 986 | 992 | -26 | -2.6% | 402,500 |
| 2022/05/23 | 1,031 | 1,045 | 998 | 1,018 | -12 | -1.2% | 397,900 |
| 2022/05/20 | 1,036 | 1,054 | 1,012 | 1,030 | -4 | -0.4% | 471,500 |
| 2022/05/19 | 1,009 | 1,065 | 1,009 | 1,034 | -35 | -3.3% | 493,000 |
| 2022/05/18 | 1,099 | 1,108 | 1,045 | 1,069 | -14 | -1.3% | 785,500 |
| 2022/05/17 | 1,250 | 1,268 | 1,072 | 1,083 | +40 | +3.8% | 2,587,200 |
| 2022/05/16 | 1,082 | 1,089 | 1,016 | 1,043 | -10 | -0.9% | 535,200 |
| 2022/05/13 | 1,081 | 1,126 | 1,053 | 1,053 | +2 | +0.2% | 692,100 |
| 2022/05/12 | 1,127 | 1,136 | 1,051 | 1,051 | -106 | -9.2% | 730,400 |
| 2022/05/11 | 1,136 | 1,214 | 1,122 | 1,157 | +14 | +1.2% | 1,232,500 |
| 2022/05/10 | 1,222 | 1,244 | 1,101 | 1,143 | -55 | -4.6% | 2,248,400 |
| 2022/05/09 | 1,049 | 1,285 | 1,040 | 1,198 | +97 | +8.8% | 4,688,000 |
| 2022/05/06 | 946 | 1,120 | 907 | 1,101 | +125 | +12.8% | 1,807,300 |
| 2022/05/02 | 1,004 | 1,023 | 955 | 976 | -60 | -5.8% | 721,100 |
| 2022/04/28 | 1,055 | 1,095 | 1,012 | 1,036 | -67 | -6.1% | 721,800 |
| 2022/04/27 | 1,132 | 1,174 | 1,005 | 1,103 | -63 | -5.4% | 1,921,200 |
| 2022/04/26 | 1,459 | 1,493 | 1,150 | 1,166 | -217 | -15.7% | 3,807,200 |
| 2022/04/25 | 1,406 | 1,452 | 1,348 | 1,383 | -51 | -3.6% | 1,831,200 |
| 2022/04/22 | 1,347 | 1,434 | 1,309 | 1,434 | +59 | +4.3% | 1,059,600 |
| 2022/04/21 | 1,333 | 1,407 | 1,329 | 1,375 | +63 | +4.8% | 1,264,800 |
| 2022/04/20 | 1,279 | 1,327 | 1,250 | 1,312 | +59 | +4.7% | 922,900 |
| 2022/04/19 | 1,300 | 1,300 | 1,222 | 1,253 | -64 | -4.9% | 897,900 |
| 2022/04/18 | 1,313 | 1,350 | 1,284 | 1,317 | +43 | +3.4% | 1,597,300 |
| 2022/04/15 | 1,205 | 1,277 | 1,195 | 1,274 | +44 | +3.6% | 870,800 |
| 2022/04/14 | 1,230 | 1,265 | 1,176 | 1,230 | +20 | +1.7% | 1,027,000 |
| 2022/04/13 | 1,164 | 1,210 | 1,141 | 1,210 | +53 | +4.6% | 1,006,500 |
| 2022/04/12 | 1,298 | 1,315 | 1,141 | 1,157 | -81 | -6.5% | 1,572,300 |
| 2022/04/11 | 1,175 | 1,282 | 1,156 | 1,238 | +103 | +9.1% | 1,961,300 |
| 2022/04/08 | 1,150 | 1,232 | 1,121 | 1,135 | -25 | -2.2% | 947,800 |
| 2022/04/07 | 1,158 | 1,171 | 1,080 | 1,160 | -44 | -3.7% | 937,400 |
| 2022/04/06 | 1,230 | 1,290 | 1,190 | 1,204 | -71 | -5.6% | 1,492,000 |
| 2022/04/05 | 1,205 | 1,392 | 1,192 | 1,275 | +150 | +13.3% | 6,938,900 |
| 2022/04/04 | 1,306 | 1,316 | 1,101 | 1,125 | -241 | -17.6% | 3,586,100 |
| 2022/04/01 | 1,635 | 1,635 | 1,345 | 1,366 | -315 | -18.7% | 6,627,300 |
| 2022/03/31 | 1,582 | 1,767 | 1,573 | 1,681 | -8 | -0.5% | 12,060,700 |
601～
650
件表示中 / 678件
類似銘柄と比較する
現在ご覧いただいている「エッジテクノ」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 |
|---|---|---|---|---|---|---|---|---|
| エッジテクノ | 83,900円 | +17.5% | +27.7% | 0.00% | 108.96倍 | 13.40倍 |
|
顧客の課題をＡＩ導入で解決するＡＩソリューションが柱。ＡＩ教育とＡＩプロダクトも |
| モルフォ | 165,500円 | +38.5% | - | 0.00% | 32.03倍 | 2.61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 |
| ＣＥＨＤ | 58,300円 | +3.1% | +30.0% | 3.77% | 10.75倍 | 1.45倍 |
|
電子カルテシステムを自社開発。中小病院向けに強み。ＮＥＣなど大手ＩＴとの協業も強化 |
| システムディ | 138,400円 | +3.2% | +2.5% | 1.73% | 14.01倍 | 2.06倍 |
|
特定業種特化のソフトを開発販売。大学用と健康クラブ用の管理ソフトが２本柱。自治体開拓中 |
| ＫＬａｂ | 18,600円 | -12.3% | - | 0.00% | - | 0.79倍 |
|
スマホゲーム開発・運営。「キャプテン翼」などアニメや漫画など有力ＩＰ得意で海外でも実績 |
市場注目の銘柄
チャート関連のコラム
