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 |
|---|---|---|---|---|---|---|---|
| 2016/09/27 | 1,017 | 1,269 | 984 | 1,269 | +250 | +24.5% | 1,435,800 |
| 2016/09/26 | 1,045 | 1,045 | 1,006 | 1,019 | -38.5 | -3.6% | 170,600 |
| 2016/09/23 | 1,021.5 | 1,084 | 1,010 | 1,057.5 | +35 | +3.4% | 251,400 |
| 2016/09/21 | 1,038.5 | 1,045.5 | 995 | 1,022.5 | -24.5 | -2.3% | 412,800 |
| 2016/09/20 | 1,064 | 1,110 | 1,030.5 | 1,047 | -142 | -11.9% | 1,102,400 |
| 2016/09/16 | 1,189 | 1,189 | 1,189 | 1,189 | -250 | -17.4% | 9,000 |
| 2016/09/15 | 1,480 | 1,515 | 1,412.5 | 1,439 | -53 | -3.6% | 236,800 |
| 2016/09/14 | 1,620 | 1,670 | 1,401 | 1,492 | -198 | -11.7% | 649,400 |
| 2016/09/13 | 1,622.5 | 1,772.5 | 1,540 | 1,690 | +32.5 | +2% | 1,831,000 |
| 2016/09/12 | 1,410 | 1,657.5 | 1,376 | 1,657.5 | +250.5 | +17.8% | 340,800 |
| 2016/09/09 | 1,377.5 | 1,427.5 | 1,370 | 1,407 | +20 | +1.4% | 67,600 |
| 2016/09/08 | 1,356.5 | 1,445.5 | 1,350.5 | 1,387 | +52 | +3.9% | 166,000 |
| 2016/09/07 | 1,295 | 1,349 | 1,282.5 | 1,335 | +16 | +1.2% | 58,000 |
| 2016/09/06 | 1,376.5 | 1,387 | 1,303 | 1,319 | -44.5 | -3.3% | 114,200 |
| 2016/09/05 | 1,275.5 | 1,376.5 | 1,254 | 1,363.5 | +78.5 | +6.1% | 191,000 |
| 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 |
2101～
2150
件表示中 / 2210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 | 53,200円 | +10.9% | +43.5% | 1.88% | 13.19倍 | 2.41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 |
| ランサーズ | 20,600円 | +10.1% | +37.5% | 0.00% | 36.40倍 | 2.72倍 |
|
仕事を外注したい企業と受注したい個人のマッチングプラットフォーム「ランサーズ」運営 |
| 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 |
| ファベル | 109,800円 | +10.2% | +21.3% | 2.73% | 11.62倍 | 1.42倍 |
|
ＳＥＯ対策などＷｅｂ販促ツールを展開。同分野の業務委託提供など人材サービス、コンサルも |
| ポーターズ | 205,000円 | +16.7% | -9.6% | 0.00% | 16.44倍 | 2.46倍 |
|
人材紹介・派遣企業向けクラウド業務管理システム提供。ストック売上９割超。直販で顧客深耕 |
市場注目の銘柄
チャート関連のコラム
