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 |
|---|---|---|---|---|---|---|---|
| 2016/11/09 | 930.5 | 1,000 | 866.5 | 900 | -50.5 | -5.3% | 148,600 |
| 2016/11/08 | 950 | 964.5 | 912 | 950.5 | +0.5 | +0.1% | 97,600 |
| 2016/11/07 | 970 | 985 | 945.5 | 950 | -40 | -4% | 68,600 |
| 2016/11/04 | 1,000 | 1,004.5 | 948 | 990 | -10 | -1% | 106,600 |
| 2016/11/02 | 1,006 | 1,017 | 998 | 1,000 | -2 | -0.2% | 65,200 |
| 2016/11/01 | 1,001.5 | 1,075 | 996.5 | 1,002 | +0.5 | ±0% | 164,800 |
| 2016/10/31 | 1,000 | 1,009.5 | 997.5 | 1,001.5 | +2 | +0.2% | 40,800 |
| 2016/10/28 | 1,008.5 | 1,015.5 | 998 | 999.5 | -9 | -0.9% | 62,600 |
| 2016/10/27 | 1,013 | 1,022 | 1,000.5 | 1,008.5 | -11 | -1.1% | 49,200 |
| 2016/10/26 | 1,006.5 | 1,035 | 1,005.5 | 1,019.5 | +9 | +0.9% | 33,400 |
| 2016/10/25 | 1,007.5 | 1,023.5 | 1,005 | 1,010.5 | -2 | -0.2% | 33,000 |
| 2016/10/24 | 1,025 | 1,038 | 1,012 | 1,012.5 | -16.5 | -1.6% | 49,000 |
| 2016/10/21 | 1,040 | 1,044 | 1,020 | 1,029 | -17 | -1.6% | 66,000 |
| 2016/10/20 | 1,049 | 1,067.5 | 1,037.5 | 1,046 | -14 | -1.3% | 64,200 |
| 2016/10/19 | 1,006 | 1,084.5 | 1,000.5 | 1,060 | +50 | +5% | 176,400 |
| 2016/10/18 | 1,034 | 1,034 | 1,004.5 | 1,010 | -4.5 | -0.4% | 45,200 |
| 2016/10/17 | 1,044 | 1,044 | 1,007 | 1,014.5 | -19.5 | -1.9% | 77,400 |
| 2016/10/14 | 990 | 1,040 | 975.5 | 1,034 | -31 | -2.9% | 258,000 |
| 2016/10/13 | 1,087 | 1,087 | 1,050.5 | 1,065 | +3 | +0.3% | 56,000 |
| 2016/10/12 | 1,095.5 | 1,118.5 | 1,062 | 1,062 | -35.5 | -3.2% | 90,400 |
| 2016/10/11 | 1,090 | 1,127.5 | 1,056.5 | 1,097.5 | -12.5 | -1.1% | 147,200 |
| 2016/10/07 | 1,160 | 1,166.5 | 1,082 | 1,110 | -25 | -2.2% | 238,600 |
| 2016/10/06 | 1,199.5 | 1,215 | 1,115 | 1,135 | -102 | -8.2% | 340,200 |
| 2016/10/05 | 1,250 | 1,310 | 1,180 | 1,237 | +47 | +3.9% | 388,600 |
| 2016/10/04 | 1,176.5 | 1,215 | 1,165 | 1,190 | -11.5 | -1% | 80,800 |
| 2016/10/03 | 1,240 | 1,240 | 1,171.5 | 1,201.5 | -33.5 | -2.7% | 109,200 |
| 2016/09/30 | 1,250.5 | 1,263.5 | 1,221 | 1,235 | -5.5 | -0.4% | 141,000 |
| 2016/09/29 | 1,261.5 | 1,298 | 1,215 | 1,240.5 | -73 | -5.6% | 360,400 |
| 2016/09/28 | 1,300.5 | 1,419 | 1,211.5 | 1,313.5 | +44.5 | +3.5% | 2,145,000 |
| 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 |
2151～
2200
件表示中 / 2289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 | 114,800円 | +10.9% | +43.5% | 0.87% | 27.08倍 | 4.94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 |
| エルイズビー | 139,600円 | +30.5% | +733.3% | 0.00% | 62.21倍 | 4.05倍 |
|
現場作業に適したビジネスチャットを軸にＤＸ化支援サービスを展開。建設業向けが特に強い |
| デジプラス | 158,900円 | +30.1% | +20.5% | 0.00% | 98.70倍 | 7.99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。デジタルマーケは事業譲渡 |
| ＡＩ ＣＲＯＳＳ | 175,100円 | +16.1% | +19.6% | 0.00% | 31.34倍 | 3.81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 |
| データＨＲ | 53,800円 | +55.7% | - | 0.00% | 17.65倍 | 44.91倍 |
|
高齢者の重症化予防システムと健康増進アプリが柱。ＤｅＮＡ傘下でデータ利活用事業を拡充 |
市場注目の銘柄
チャート関連のコラム
