ＥｄｕＬａｂ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 |
|---|---|---|---|---|---|---|---|
| 2020/08/11 | 5,940 | 6,060 | 5,590 | 5,750 | -230 | -3.8% | 36,000 |
| 2020/08/07 | 6,030 | 6,300 | 5,940 | 5,980 | -50 | -0.8% | 29,100 |
| 2020/08/06 | 6,000 | 6,070 | 5,970 | 6,030 | -20 | -0.3% | 4,500 |
| 2020/08/05 | 6,050 | 6,080 | 5,980 | 6,050 | +140 | +2.4% | 8,900 |
| 2020/08/04 | 6,000 | 6,170 | 5,880 | 5,910 | -160 | -2.6% | 7,500 |
| 2020/08/03 | 5,660 | 6,120 | 5,650 | 6,070 | +340 | +5.9% | 28,300 |
| 2020/07/31 | 5,880 | 5,880 | 5,680 | 5,730 | -250 | -4.2% | 11,200 |
| 2020/07/30 | 5,550 | 5,980 | 5,510 | 5,980 | +370 | +6.6% | 26,800 |
| 2020/07/29 | 5,790 | 5,850 | 5,590 | 5,610 | -200 | -3.4% | 11,600 |
| 2020/07/28 | 5,800 | 5,890 | 5,780 | 5,810 | -60 | -1% | 3,900 |
| 2020/07/27 | 5,760 | 5,870 | 5,730 | 5,870 | +40 | +0.7% | 5,900 |
| 2020/07/22 | 5,830 | 5,950 | 5,830 | 5,830 | -140 | -2.3% | 8,900 |
| 2020/07/21 | 5,800 | 5,970 | 5,800 | 5,970 | +110 | +1.9% | 12,900 |
| 2020/07/20 | 5,910 | 5,980 | 5,800 | 5,860 | -50 | -0.8% | 11,400 |
| 2020/07/17 | 5,920 | 6,020 | 5,790 | 5,910 | -10 | -0.2% | 7,700 |
| 2020/07/16 | 6,060 | 6,060 | 5,840 | 5,920 | -60 | -1% | 10,700 |
| 2020/07/15 | 6,160 | 6,270 | 5,880 | 5,980 | -160 | -2.6% | 26,300 |
| 2020/07/14 | 6,300 | 6,300 | 5,990 | 6,140 | -230 | -3.6% | 28,600 |
| 2020/07/13 | 6,050 | 6,370 | 6,040 | 6,370 | +420 | +7.1% | 41,700 |
| 2020/07/10 | 5,890 | 6,290 | 5,880 | 5,950 | -30 | -0.5% | 39,500 |
| 2020/07/09 | 5,880 | 6,070 | 5,800 | 5,980 | +120 | +2% | 35,400 |
| 2020/07/08 | 5,660 | 5,870 | 5,610 | 5,860 | +170 | +3% | 18,100 |
| 2020/07/07 | 5,550 | 5,700 | 5,500 | 5,690 | +150 | +2.7% | 18,900 |
| 2020/07/06 | 5,540 | 5,640 | 5,410 | 5,540 | +10 | +0.2% | 25,900 |
| 2020/07/03 | 5,320 | 5,690 | 5,320 | 5,530 | +50 | +0.9% | 38,300 |
| 2020/07/02 | 5,620 | 5,700 | 5,310 | 5,480 | -140 | -2.5% | 41,200 |
| 2020/07/01 | 5,770 | 6,090 | 5,620 | 5,620 | -130 | -2.3% | 51,800 |
| 2020/06/30 | 5,920 | 6,020 | 5,720 | 5,750 | -110 | -1.9% | 43,200 |
| 2020/06/29 | 6,280 | 6,300 | 5,830 | 5,860 | -190 | -3.1% | 33,800 |
| 2020/06/26 | 6,350 | 6,450 | 5,940 | 6,050 | -120 | -1.9% | 67,400 |
| 2020/06/25 | 5,980 | 6,170 | 5,910 | 6,170 | +180 | +3% | 34,000 |
| 2020/06/24 | 5,770 | 5,990 | 5,740 | 5,990 | +270 | +4.7% | 33,700 |
| 2020/06/23 | 6,020 | 6,020 | 5,620 | 5,720 | -220 | -3.7% | 53,500 |
| 2020/06/22 | 5,990 | 6,060 | 5,800 | 5,940 | -80 | -1.3% | 35,800 |
| 2020/06/19 | 6,120 | 6,190 | 5,990 | 6,020 | -100 | -1.6% | 24,900 |
| 2020/06/18 | 6,190 | 6,390 | 6,060 | 6,120 | +30 | +0.5% | 57,400 |
| 2020/06/17 | 6,200 | 6,270 | 5,960 | 6,090 | -80 | -1.3% | 68,800 |
| 2020/06/16 | 5,930 | 6,590 | 5,930 | 6,170 | +360 | +6.2% | 85,500 |
| 2020/06/15 | 5,960 | 6,080 | 5,740 | 5,810 | -230 | -3.8% | 80,400 |
| 2020/06/12 | 5,290 | 6,120 | 5,200 | 6,040 | +350 | +6.2% | 111,200 |
| 2020/06/11 | 5,440 | 5,970 | 5,430 | 5,690 | +290 | +5.4% | 127,200 |
| 2020/06/10 | 5,240 | 5,440 | 5,200 | 5,400 | +70 | +1.3% | 31,700 |
| 2020/06/09 | 5,310 | 5,350 | 5,230 | 5,330 | -30 | -0.6% | 31,100 |
| 2020/06/08 | 5,050 | 5,360 | 5,010 | 5,360 | +270 | +5.3% | 58,600 |
| 2020/06/05 | 4,910 | 5,140 | 4,835 | 5,090 | +160 | +3.2% | 42,900 |
| 2020/06/04 | 4,950 | 5,030 | 4,810 | 4,930 | +80 | +1.6% | 30,700 |
| 2020/06/03 | 4,960 | 5,060 | 4,810 | 4,850 | -170 | -3.4% | 48,200 |
| 2020/06/02 | 5,000 | 5,150 | 4,970 | 5,020 | +30 | +0.6% | 68,500 |
| 2020/06/01 | 4,750 | 4,990 | 4,690 | 4,990 | +325 | +7% | 107,900 |
| 2020/05/29 | 4,385 | 4,780 | 4,350 | 4,665 | +280 | +6.4% | 80,100 |
1051～
1100
件表示中 / 1442件
類似銘柄と比較する
現在ご覧いただいている「ＥｄｕＬａｂ」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 |
|---|---|---|---|---|---|---|---|---|
| ＥｄｕＬａｂ | 25,000円 | -16.0% | - | 0.00% | - | 1.88倍 |
|
各種テストのライセンス提供、テストセンター運営に強み。増進会グループとの提携で浮上狙う |
| ソーシャルワイヤ | 21,900円 | -23.8% | - | 0.00% | 19.73倍 | 1.81倍 |
|
プレスリリース配信代行が柱。データ活用した反社チェック育成中。貸事務所事業から完全撤退 |
| ＩＰＳ | 103,700円 | +11.9% | +7.4% | 3.66% | 9.64倍 | 1.63倍 |
|
関西地盤に企業向け情報システム開発を行う。ＳＡＰのＥＲＰを中心に販売。首都圏を強化中 |
| ソフトフロントＨ | 8,200円 | +24.3% | - | 0.00% | 50.62倍 | 23.91倍 |
|
コールセンター向けなどのＡＩロボとクラウド電話が柱。Ｍ＆ＡでＣＭＳ事業参入。再建途上 |
| デジプラス | 61,400円 | +30.1% | +20.5% | 0.00% | 27.44倍 | 3.43倍 |
|
キャッシュレスで金券を贈れるデジタルギフトサービスが柱。デジタルマーケティングも |
市場注目の銘柄
チャート関連のコラム
