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 |
|---|---|---|---|---|---|---|---|
| 2017/10/03 | 1,320 | 1,403 | 1,316 | 1,318 | +7 | +0.5% | 237,000 |
| 2017/10/02 | 1,320 | 1,350 | 1,286 | 1,311 | +5 | +0.4% | 115,100 |
| 2017/09/29 | 1,293 | 1,327 | 1,283 | 1,306 | -4 | -0.3% | 66,400 |
| 2017/09/28 | 1,300 | 1,360 | 1,300 | 1,310 | +24 | +1.9% | 102,600 |
| 2017/09/27 | 1,300 | 1,378 | 1,281 | 1,286 | +11 | +0.9% | 214,500 |
| 2017/09/26 | 1,290 | 1,320 | 1,237 | 1,275 | -38 | -2.9% | 284,000 |
| 2017/09/25 | 1,355 | 1,400 | 1,313 | 1,313 | -46 | -3.4% | 125,600 |
| 2017/09/22 | 1,423 | 1,434 | 1,345 | 1,359 | -77 | -5.4% | 294,800 |
| 2017/09/21 | 1,436 | 1,524 | 1,407 | 1,436 | +7 | +0.5% | 219,100 |
| 2017/09/20 | 1,438 | 1,471 | 1,410 | 1,429 | -25 | -1.7% | 116,800 |
| 2017/09/19 | 1,456 | 1,510 | 1,425 | 1,454 | +29 | +2% | 198,700 |
| 2017/09/15 | 1,374 | 1,446 | 1,348 | 1,425 | +38 | +2.7% | 171,200 |
| 2017/09/14 | 1,457 | 1,483 | 1,371 | 1,387 | -93 | -6.3% | 304,000 |
| 2017/09/13 | 1,501 | 1,530 | 1,472 | 1,480 | -60 | -3.9% | 239,700 |
| 2017/09/12 | 1,475 | 1,550 | 1,451 | 1,540 | +61 | +4.1% | 195,600 |
| 2017/09/11 | 1,510 | 1,525 | 1,450 | 1,479 | +8 | +0.5% | 196,600 |
| 2017/09/08 | 1,470 | 1,508 | 1,400 | 1,471 | +1 | +0.1% | 216,700 |
| 2017/09/07 | 1,550 | 1,555 | 1,421 | 1,470 | -17 | -1.1% | 272,600 |
| 2017/09/06 | 1,444 | 1,529 | 1,377 | 1,487 | -2 | -0.1% | 476,000 |
| 2017/09/05 | 1,732 | 1,750 | 1,465 | 1,489 | -236 | -13.7% | 694,000 |
| 2017/09/04 | 1,871 | 1,871 | 1,702 | 1,725 | -175 | -9.2% | 547,400 |
| 2017/09/01 | 1,923 | 1,950 | 1,869 | 1,900 | -14 | -0.7% | 210,400 |
| 2017/08/31 | 1,890 | 2,070 | 1,864 | 1,914 | +5 | +0.3% | 321,900 |
| 2017/08/30 | 2,010 | 2,029 | 1,810 | 1,909 | -87 | -4.4% | 341,400 |
| 2017/08/29 | 2,050 | 2,054 | 1,920 | 1,996 | -71.5 | -3.5% | 228,700 |
| 2017/08/28 | 2,100 | 2,110 | 2,065 | 2,067.5 | -32.5 | -1.5% | 125,200 |
| 2017/08/25 | 2,185 | 2,205 | 2,100 | 2,100 | -120 | -5.4% | 314,200 |
| 2017/08/24 | 2,050 | 2,262.5 | 1,980 | 2,220 | +167.5 | +8.2% | 770,000 |
| 2017/08/23 | 2,075 | 2,092.5 | 2,025 | 2,052.5 | +2.5 | +0.1% | 220,200 |
| 2017/08/22 | 2,100 | 2,170 | 2,000 | 2,050 | +17.5 | +0.9% | 575,800 |
| 2017/08/21 | 1,972.5 | 2,182.5 | 1,860 | 2,032.5 | +87.5 | +4.5% | 1,449,400 |
| 2017/08/18 | 1,877.5 | 2,032.5 | 1,862.5 | 1,945 | +32.5 | +1.7% | 718,800 |
| 2017/08/17 | 1,737.5 | 1,985 | 1,720 | 1,912.5 | +145 | +8.2% | 454,200 |
| 2017/08/16 | 1,745 | 1,947.5 | 1,710 | 1,767.5 | +127.5 | +7.8% | 600,200 |
| 2017/08/15 | 1,530 | 1,722.5 | 1,530 | 1,640 | +40 | +2.5% | 268,800 |
| 2017/08/14 | 1,562.5 | 1,625 | 1,525 | 1,600 | -57.5 | -3.5% | 115,600 |
| 2017/08/10 | 1,635 | 1,690 | 1,610 | 1,657.5 | -12.5 | -0.7% | 73,800 |
| 2017/08/09 | 1,700 | 1,712.5 | 1,602.5 | 1,670 | -77.5 | -4.4% | 184,400 |
| 2017/08/08 | 1,685 | 1,802.5 | 1,685 | 1,747.5 | +32.5 | +1.9% | 89,000 |
| 2017/08/07 | 1,765 | 1,775 | 1,690 | 1,715 | -15 | -0.9% | 86,000 |
| 2017/08/04 | 1,692.5 | 1,770 | 1,650 | 1,730 | +37.5 | +2.2% | 175,400 |
| 2017/08/03 | 1,797.5 | 1,822.5 | 1,630 | 1,692.5 | -105 | -5.8% | 277,000 |
| 2017/08/02 | 1,750 | 1,832.5 | 1,712.5 | 1,797.5 | +87.5 | +5.1% | 249,600 |
| 2017/08/01 | 1,915 | 1,920 | 1,685 | 1,710 | -240 | -12.3% | 439,000 |
| 2017/07/31 | 1,932.5 | 1,972.5 | 1,825 | 1,950 | +2.5 | +0.1% | 319,000 |
| 2017/07/28 | 2,065 | 2,072.5 | 1,940 | 1,947.5 | -97.5 | -4.8% | 215,800 |
| 2017/07/27 | 2,057.5 | 2,092.5 | 2,045 | 2,045 | +5 | +0.2% | 106,000 |
| 2017/07/26 | 2,090 | 2,115 | 2,037.5 | 2,040 | -85 | -4% | 359,400 |
| 2017/07/25 | 2,087.5 | 2,147.5 | 2,065 | 2,125 | +10 | +0.5% | 88,200 |
| 2017/07/24 | 2,145 | 2,190 | 2,085 | 2,115 | -20 | -0.9% | 150,400 |
1851～
1900
件表示中 / 2211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 | 53,500円 | +10.9% | +43.5% | 1.87% | 13.26倍 | 2.42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 |
| ＴｒｕｅＤａｔａ | 69,600円 | +12.4% | +58.1% | 0.00% | 38.65倍 | 3.19倍 |
|
消費者の購買傾向やＰＯＳデータなど活用したビッグデータ分析や開発支援ツールを提供 |
| ＫＹＣＯＭ | 64,900円 | +8.2% | +4.3% | 1.54% | 7.85倍 | 0.78倍 |
|
福井県発祥。システム開発は通信や公共に強み。アウトソーシング強化。レンタカー事業も |
| マーソ | 93,300円 | 0.0% | -77.1% | 0.00% | 132.53倍 | 1.64倍 |
|
人間ドックや健康診断の予約プラットフォームと、医療施設向けのＤＸサービスを展開 |
| ＡＰＬＩＸ | 15,100円 | +1.6% | -5.7% | 2.32% | 21.92倍 | 1.27倍 |
|
祖業のソフト基盤技術から撤退。ＩｏＴに資源集中し経営再建。１９年進出のＭＶＮＯ関連が柱に |
市場注目の銘柄
チャート関連のコラム
