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 |
|---|---|---|---|---|---|---|---|
| 2016/07/13 | 1,427 | 1,427 | 1,332.5 | 1,352.5 | -74.5 | -5.2% | 122,800 |
| 2016/07/12 | 1,440 | 1,462 | 1,413.5 | 1,427 | +6 | +0.4% | 75,000 |
| 2016/07/11 | 1,400 | 1,424 | 1,380.5 | 1,421 | +61 | +4.5% | 82,400 |
| 2016/07/08 | 1,405 | 1,425 | 1,325 | 1,360 | -45 | -3.2% | 104,600 |
| 2016/07/07 | 1,430.5 | 1,500 | 1,385 | 1,405 | -0.5 | ±0% | 153,000 |
| 2016/07/06 | 1,435 | 1,459.5 | 1,371 | 1,405.5 | -79 | -5.3% | 152,400 |
| 2016/07/05 | 1,505 | 1,532.5 | 1,482 | 1,484.5 | -55.5 | -3.6% | 166,600 |
| 2016/07/04 | 1,420 | 1,575 | 1,420 | 1,540 | +141.5 | +10.1% | 304,200 |
| 2016/07/01 | 1,395 | 1,440 | 1,365.5 | 1,398.5 | +53.5 | +4% | 189,200 |
| 2016/06/30 | 1,360 | 1,422 | 1,334.5 | 1,345 | +35 | +2.7% | 185,600 |
| 2016/06/29 | 1,300 | 1,325 | 1,276.5 | 1,310 | +34.5 | +2.7% | 144,600 |
| 2016/06/28 | 1,226.5 | 1,309 | 1,201 | 1,275.5 | +24 | +1.9% | 155,400 |
| 2016/06/27 | 1,256 | 1,315 | 1,202 | 1,251.5 | +32 | +2.6% | 224,200 |
| 2016/06/24 | 1,492.5 | 1,492.5 | 1,167.5 | 1,219.5 | -198 | -14% | 428,000 |
| 2016/06/23 | 1,444.5 | 1,465 | 1,404.5 | 1,417.5 | -52 | -3.5% | 109,400 |
| 2016/06/22 | 1,481 | 1,625 | 1,436 | 1,469.5 | -55.5 | -3.6% | 305,400 |
| 2016/06/21 | 1,401 | 1,597.5 | 1,400.5 | 1,525 | +74.5 | +5.1% | 372,200 |
| 2016/06/20 | 1,474.5 | 1,474.5 | 1,400.5 | 1,450.5 | +91 | +6.7% | 169,200 |
| 2016/06/17 | 1,450 | 1,455 | 1,320 | 1,359.5 | +8.5 | +0.6% | 237,600 |
| 2016/06/16 | 1,499 | 1,530 | 1,335 | 1,351 | -166.5 | -11% | 310,800 |
| 2016/06/15 | 1,512.5 | 1,602.5 | 1,458 | 1,517.5 | -30 | -1.9% | 405,200 |
| 2016/06/14 | 1,797.5 | 1,900 | 1,530 | 1,547.5 | -277.5 | -15.2% | 635,600 |
| 2016/06/13 | 1,880 | 1,940 | 1,815 | 1,825 | -125 | -6.4% | 287,800 |
| 2016/06/10 | 1,857.5 | 1,990 | 1,815 | 1,950 | +57.5 | +3% | 619,600 |
| 2016/06/09 | 2,000 | 2,025 | 1,855 | 1,892.5 | -47.5 | -2.4% | 534,400 |
| 2016/06/08 | 1,947.5 | 1,980 | 1,827.5 | 1,940 | -100 | -4.9% | 1,111,800 |
| 2016/06/07 | 2,220 | 2,230 | 2,005 | 2,040 | -210 | -9.3% | 1,081,400 |
| 2016/06/06 | 2,362.5 | 2,550 | 2,215 | 2,250 | -147.5 | -6.2% | 3,016,600 |
| 2016/06/03 | 2,250 | 2,397.5 | 2,202.5 | 2,397.5 | +350 | +17.1% | 4,511,800 |
| 2016/06/02 | 2,150 | 2,195 | 1,937.5 | 2,047.5 | -137.5 | -6.3% | 1,514,000 |
| 2016/06/01 | 1,962.5 | 2,227.5 | 1,887.5 | 2,185 | +190 | +9.5% | 5,807,600 |
| 2016/05/31 | 1,750 | 1,995 | 1,700 | 1,995 | +350 | +21.3% | 4,481,200 |
| 2016/05/30 | 1,475 | 1,645 | 1,416.5 | 1,645 | +251 | +18% | 516,600 |
| 2016/05/27 | 1,405 | 1,469.5 | 1,378 | 1,394 | -18.5 | -1.3% | 167,400 |
| 2016/05/26 | 1,462.5 | 1,512.5 | 1,390 | 1,412.5 | -53.5 | -3.6% | 333,800 |
| 2016/05/25 | 1,495 | 1,605 | 1,436 | 1,466 | -24 | -1.6% | 482,400 |
| 2016/05/24 | 1,635 | 1,682.5 | 1,483.5 | 1,490 | -137.5 | -8.4% | 600,600 |
| 2016/05/23 | 1,775 | 1,850 | 1,617.5 | 1,627.5 | -97.5 | -5.7% | 1,944,600 |
| 2016/05/20 | 1,665 | 1,760 | 1,481.5 | 1,725 | +95 | +5.8% | 2,884,400 |
| 2016/05/19 | 1,432 | 1,630 | 1,430 | 1,630 | +252 | +18.3% | 829,200 |
| 2016/05/18 | 1,510 | 1,575 | 1,320 | 1,378 | -107 | -7.2% | 481,600 |
| 2016/05/17 | 1,256 | 1,498.5 | 1,256 | 1,485 | +225 | +17.9% | 649,600 |
| 2016/05/16 | 1,350.5 | 1,397.5 | 1,259.5 | 1,260 | -136.5 | -9.8% | 233,400 |
| 2016/05/13 | 1,435.5 | 1,436 | 1,389 | 1,396.5 | -49 | -3.4% | 162,200 |
| 2016/05/12 | 1,480 | 1,494.5 | 1,445 | 1,445.5 | -34.5 | -2.3% | 98,000 |
| 2016/05/11 | 1,464.5 | 1,512.5 | 1,462 | 1,480 | ±0 | ±0% | 87,400 |
| 2016/05/10 | 1,527.5 | 1,527.5 | 1,452 | 1,480 | -37.5 | -2.5% | 123,200 |
| 2016/05/09 | 1,560 | 1,575 | 1,510 | 1,517.5 | -7.5 | -0.5% | 181,000 |
| 2016/05/06 | 1,499.5 | 1,575 | 1,490 | 1,525 | +35 | +2.3% | 211,600 |
| 2016/05/02 | 1,434.5 | 1,545 | 1,431.5 | 1,490 | +10.5 | +0.7% | 272,800 |
2151～
2200
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
