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 |
|---|---|---|---|---|---|---|---|
| 2021/06/15 | 5,470 | 5,510 | 5,430 | 5,480 | +10 | +0.2% | 13,500 |
| 2021/06/14 | 5,420 | 5,510 | 5,380 | 5,470 | +20 | +0.4% | 15,400 |
| 2021/06/11 | 5,520 | 5,550 | 5,410 | 5,450 | -40 | -0.7% | 13,400 |
| 2021/06/10 | 5,570 | 5,570 | 5,480 | 5,490 | -30 | -0.5% | 17,300 |
| 2021/06/09 | 5,520 | 5,590 | 5,520 | 5,520 | ±0 | ±0% | 22,200 |
| 2021/06/08 | 5,580 | 5,580 | 5,510 | 5,520 | +10 | +0.2% | 8,800 |
| 2021/06/07 | 5,490 | 5,610 | 5,480 | 5,510 | +40 | +0.7% | 26,300 |
| 2021/06/04 | 5,430 | 5,540 | 5,360 | 5,470 | -30 | -0.5% | 16,200 |
| 2021/06/03 | 5,360 | 5,550 | 5,300 | 5,500 | +140 | +2.6% | 25,300 |
| 2021/06/02 | 5,480 | 5,490 | 5,330 | 5,360 | -120 | -2.2% | 25,900 |
| 2021/06/01 | 5,560 | 5,620 | 5,400 | 5,480 | -80 | -1.4% | 40,500 |
| 2021/05/31 | 5,600 | 5,660 | 5,550 | 5,560 | -80 | -1.4% | 58,200 |
| 2021/05/28 | 5,790 | 5,790 | 5,610 | 5,640 | -100 | -1.7% | 39,700 |
| 2021/05/27 | 5,750 | 5,790 | 5,620 | 5,740 | +30 | +0.5% | 73,300 |
| 2021/05/26 | 5,720 | 5,890 | 5,710 | 5,710 | -10 | -0.2% | 34,400 |
| 2021/05/25 | 5,630 | 5,740 | 5,600 | 5,720 | +70 | +1.2% | 66,300 |
| 2021/05/24 | 5,980 | 6,000 | 5,650 | 5,650 | -290 | -4.9% | 65,800 |
| 2021/05/21 | 5,760 | 5,990 | 5,700 | 5,940 | +250 | +4.4% | 28,700 |
| 2021/05/20 | 5,700 | 5,760 | 5,660 | 5,690 | -40 | -0.7% | 30,100 |
| 2021/05/19 | 5,750 | 5,880 | 5,660 | 5,730 | -110 | -1.9% | 45,600 |
| 2021/05/18 | 6,000 | 6,160 | 5,720 | 5,840 | +280 | +5% | 105,800 |
| 2021/05/17 | 5,640 | 5,640 | 5,400 | 5,560 | +20 | +0.4% | 45,500 |
| 2021/05/14 | 5,600 | 5,670 | 5,420 | 5,540 | -40 | -0.7% | 51,700 |
| 2021/05/13 | 5,620 | 5,650 | 5,490 | 5,580 | -30 | -0.5% | 48,000 |
| 2021/05/12 | 5,920 | 6,110 | 5,500 | 5,610 | -410 | -6.8% | 96,100 |
| 2021/05/11 | 6,250 | 6,250 | 6,010 | 6,020 | -310 | -4.9% | 43,600 |
| 2021/05/10 | 6,650 | 6,670 | 6,320 | 6,330 | -250 | -3.8% | 30,900 |
| 2021/05/07 | 6,400 | 6,760 | 6,400 | 6,580 | -220 | -3.2% | 77,600 |
| 2021/05/06 | 7,180 | 7,190 | 6,800 | 6,800 | -380 | -5.3% | 44,000 |
| 2021/04/30 | 7,300 | 7,320 | 7,120 | 7,180 | -40 | -0.6% | 32,900 |
| 2021/04/28 | 7,350 | 7,350 | 7,090 | 7,220 | -130 | -1.8% | 30,700 |
| 2021/04/27 | 7,320 | 7,580 | 7,250 | 7,350 | -40 | -0.5% | 24,300 |
| 2021/04/26 | 7,450 | 7,630 | 7,390 | 7,390 | -210 | -2.8% | 14,600 |
| 2021/04/23 | 7,540 | 7,680 | 7,420 | 7,600 | -90 | -1.2% | 23,200 |
| 2021/04/22 | 7,680 | 7,790 | 7,560 | 7,690 | +20 | +0.3% | 23,900 |
| 2021/04/21 | 7,900 | 7,990 | 7,660 | 7,670 | -390 | -4.8% | 28,500 |
| 2021/04/20 | 7,920 | 8,100 | 7,810 | 8,060 | +80 | +1% | 35,800 |
| 2021/04/19 | 7,890 | 7,990 | 7,860 | 7,980 | +30 | +0.4% | 8,800 |
| 2021/04/16 | 7,710 | 7,980 | 7,710 | 7,950 | +180 | +2.3% | 13,300 |
| 2021/04/15 | 7,800 | 7,870 | 7,680 | 7,770 | -90 | -1.1% | 22,400 |
| 2021/04/14 | 7,810 | 7,970 | 7,800 | 7,860 | -80 | -1% | 15,300 |
| 2021/04/13 | 7,850 | 7,940 | 7,820 | 7,940 | +90 | +1.1% | 11,900 |
| 2021/04/12 | 7,890 | 7,950 | 7,810 | 7,850 | -60 | -0.8% | 17,500 |
| 2021/04/09 | 7,930 | 8,040 | 7,870 | 7,910 | +10 | +0.1% | 35,500 |
| 2021/04/08 | 8,210 | 8,350 | 7,800 | 7,900 | -460 | -5.5% | 91,600 |
| 2021/04/07 | 8,400 | 8,420 | 8,270 | 8,360 | -40 | -0.5% | 24,400 |
| 2021/04/06 | 8,480 | 8,480 | 8,270 | 8,400 | -50 | -0.6% | 25,500 |
| 2021/04/05 | 8,200 | 8,490 | 8,100 | 8,450 | +200 | +2.4% | 33,400 |
| 2021/04/02 | 8,560 | 8,600 | 8,160 | 8,250 | -180 | -2.1% | 23,200 |
| 2021/04/01 | 8,450 | 8,510 | 8,270 | 8,430 | +200 | +2.4% | 27,700 |
951～
1000
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
