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 |
|---|---|---|---|---|---|---|---|
| 2021/07/26 | 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 |
| 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 |
1001～
1050
件表示中 / 1625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 | 38,200円 | -16.0% | - | 0.00% | - | 2.70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 |
| ナイル | 46,600円 | +18.0% | - | 0.00% | - | 8.54倍 |
|
デジタルマーケなど扱うＤＸ事業、新車・中古車リース扱う自動車特化型ＤＸ事業が２本柱 |
| マーソ | 110,000円 | 0.0% | -77.1% | 0.00% | 154.28倍 | 1.94倍 |
|
人間ドックや健康診断の予約プラットフォームと、医療施設向けのＤＸサービスを展開 |
| いい生活 | 53,300円 | +5.6% | - | 0.94% | 51.10倍 | 1.96倍 |
|
賃貸物件を中心に、不動産業界に特化した業務支援システムをクラウド・ＳａａＳなどで提供 |
| 日本ラッド | 72,400円 | -7.0% | -42.6% | 1.38% | 23.19倍 | 1.13倍 |
|
独立系ＳＩ。流通や車載などハードとソフトの組成技術に強み。ビッグデータ、ＦＰＧＡに注力 |
市場注目の銘柄
チャート関連のコラム
