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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 2,965 | 3,015 | 2,949 | 2,982 | -4 | -0.1% | 34,100 |
| 2021/08/26 | 3,015 | 3,020 | 2,924 | 2,986 | +23 | +0.8% | 41,000 |
| 2021/08/25 | 2,990 | 3,010 | 2,909 | 2,963 | +2 | +0.1% | 44,200 |
| 2021/08/24 | 2,998 | 3,010 | 2,920 | 2,961 | +57 | +2% | 57,700 |
| 2021/08/23 | 2,904 | 3,000 | 2,904 | 2,904 | +95 | +3.4% | 60,900 |
| 2021/08/20 | 2,862 | 2,878 | 2,770 | 2,809 | -69 | -2.4% | 89,600 |
| 2021/08/19 | 2,861 | 2,968 | 2,861 | 2,878 | +17 | +0.6% | 79,300 |
| 2021/08/18 | 2,800 | 2,905 | 2,777 | 2,861 | +27 | +1% | 61,600 |
| 2021/08/17 | 2,930 | 2,967 | 2,831 | 2,834 | -96 | -3.3% | 67,800 |
| 2021/08/16 | 3,075 | 3,075 | 2,925 | 2,930 | -145 | -4.7% | 50,800 |
| 2021/08/13 | 3,150 | 3,215 | 3,060 | 3,075 | -85 | -2.7% | 26,400 |
| 2021/08/12 | 3,135 | 3,195 | 3,095 | 3,160 | +35 | +1.1% | 34,400 |
| 2021/08/11 | 3,125 | 3,165 | 3,085 | 3,125 | -20 | -0.6% | 36,100 |
| 2021/08/10 | 3,140 | 3,235 | 3,115 | 3,145 | +25 | +0.8% | 56,100 |
| 2021/08/06 | 3,250 | 3,285 | 3,110 | 3,120 | -190 | -5.7% | 81,800 |
| 2021/08/05 | 3,190 | 3,355 | 3,175 | 3,310 | +50 | +1.5% | 101,600 |
| 2021/08/04 | 3,425 | 3,440 | 3,200 | 3,260 | -495 | -13.2% | 292,500 |
| 2021/08/03 | 3,755 | 3,755 | 3,755 | 3,755 | -700 | -15.7% | 3,900 |
| 2021/08/02 | 4,490 | 4,535 | 4,435 | 4,455 | -105 | -2.3% | 19,200 |
| 2021/07/30 | 4,750 | 4,755 | 4,500 | 4,560 | -125 | -2.7% | 18,300 |
| 2021/07/29 | 4,700 | 4,705 | 4,620 | 4,685 | +10 | +0.2% | 13,900 |
| 2021/07/28 | 4,900 | 4,900 | 4,660 | 4,675 | -240 | -4.9% | 20,700 |
| 2021/07/27 | 4,915 | 4,945 | 4,875 | 4,915 | -85 | -1.7% | 8,800 |
| 2021/07/26 | 4,975 | 5,050 | 4,890 | 5,000 | +100 | +2% | 16,800 |
| 2021/07/21 | 4,900 | 5,040 | 4,885 | 4,900 | +20 | +0.4% | 5,500 |
| 2021/07/20 | 4,980 | 4,980 | 4,860 | 4,880 | -150 | -3% | 14,400 |
| 2021/07/19 | 5,170 | 5,210 | 5,020 | 5,030 | -230 | -4.4% | 28,900 |
| 2021/07/16 | 5,250 | 5,280 | 5,170 | 5,260 | +20 | +0.4% | 5,800 |
| 2021/07/15 | 5,280 | 5,310 | 5,210 | 5,240 | -10 | -0.2% | 12,500 |
| 2021/07/14 | 5,250 | 5,290 | 5,200 | 5,250 | -30 | -0.6% | 10,300 |
| 2021/07/13 | 5,350 | 5,420 | 5,260 | 5,280 | -90 | -1.7% | 7,800 |
| 2021/07/12 | 5,260 | 5,400 | 5,260 | 5,370 | +120 | +2.3% | 8,400 |
| 2021/07/09 | 5,250 | 5,250 | 5,150 | 5,250 | -50 | -0.9% | 16,600 |
| 2021/07/08 | 5,440 | 5,460 | 5,300 | 5,300 | -210 | -3.8% | 19,900 |
| 2021/07/07 | 5,580 | 5,680 | 5,470 | 5,510 | -80 | -1.4% | 21,400 |
| 2021/07/06 | 5,510 | 5,600 | 5,440 | 5,590 | +160 | +2.9% | 13,900 |
| 2021/07/05 | 5,470 | 5,510 | 5,430 | 5,430 | -10 | -0.2% | 11,600 |
| 2021/07/02 | 5,350 | 5,470 | 5,340 | 5,440 | +90 | +1.7% | 12,200 |
| 2021/07/01 | 5,550 | 5,550 | 5,350 | 5,350 | -200 | -3.6% | 17,900 |
| 2021/06/30 | 5,530 | 5,580 | 5,410 | 5,550 | ±0 | ±0% | 29,500 |
| 2021/06/29 | 5,770 | 5,790 | 5,530 | 5,550 | -120 | -2.1% | 36,400 |
| 2021/06/28 | 5,630 | 5,680 | 5,590 | 5,670 | +120 | +2.2% | 19,700 |
| 2021/06/25 | 5,520 | 5,630 | 5,490 | 5,550 | +90 | +1.6% | 31,300 |
| 2021/06/24 | 5,450 | 5,510 | 5,390 | 5,460 | ±0 | ±0% | 27,500 |
| 2021/06/23 | 5,300 | 5,460 | 5,300 | 5,460 | +160 | +3% | 21,500 |
| 2021/06/22 | 5,220 | 5,360 | 5,170 | 5,300 | +140 | +2.7% | 21,800 |
| 2021/06/21 | 5,390 | 5,390 | 5,130 | 5,160 | -260 | -4.8% | 40,700 |
| 2021/06/18 | 5,430 | 5,540 | 5,400 | 5,420 | +10 | +0.2% | 25,900 |
| 2021/06/17 | 5,450 | 5,450 | 5,370 | 5,410 | +10 | +0.2% | 12,000 |
| 2021/06/16 | 5,480 | 5,490 | 5,400 | 5,400 | -80 | -1.5% | 14,100 |
901～
950
件表示中 / 1548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 | 28,000円 | -16.0% | - | 0.00% | - | 2.10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 |
| イノベーション | 109,000円 | +23.5% | +25.7% | 3.67% | 9.62倍 | 0.85倍 |
|
ＩＴ製品比較・資料請求サイト運営。掲載企業に成果報酬型課金。クラウド型マーケツールも |
| ＤＩシステム | 94,500円 | +10.1% | +4.7% | 2.86% | 11.59倍 | 1.91倍 |
|
通信や金融、官公庁向けシステム開発・運用のＳＩ事業が主。新卒者のＩＴ教育研修サービスも |
| セカンドサイト | 33,700円 | +20.1% | +19.5% | 0.00% | 24.54倍 | 4.03倍 |
|
ＡＩ活用のビジネスコンサルティングと解析システム提供。金融、製造業向けに幅広く展開 |
| カラダノート | 44,400円 | -8.8% | -5.7% | 0.00% | 27.94倍 | 9.60倍 |
|
妊娠育児ママ向け無料アプリなど家族支援展開。生命保険など金融や住宅会社への送客に注力 |
市場注目の銘柄
チャート関連のコラム
