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 |
|---|---|---|---|---|---|---|---|
| 2019/08/06 | 4,935 | 5,180 | 4,850 | 5,180 | +205 | +4.1% | 19,900 |
| 2019/08/05 | 5,080 | 5,080 | 4,855 | 4,975 | -105 | -2.1% | 16,600 |
| 2019/08/02 | 5,010 | 5,130 | 4,980 | 5,080 | -20 | -0.4% | 22,400 |
| 2019/08/01 | 5,110 | 5,230 | 5,050 | 5,100 | -60 | -1.2% | 25,700 |
| 2019/07/31 | 5,220 | 5,240 | 5,090 | 5,160 | -60 | -1.1% | 28,700 |
| 2019/07/30 | 5,310 | 5,340 | 5,160 | 5,220 | -120 | -2.2% | 26,600 |
| 2019/07/29 | 5,400 | 5,500 | 5,300 | 5,340 | -50 | -0.9% | 14,900 |
| 2019/07/26 | 5,500 | 5,500 | 5,350 | 5,390 | -110 | -2% | 12,900 |
| 2019/07/25 | 5,410 | 5,500 | 5,280 | 5,500 | +110 | +2% | 20,700 |
| 2019/07/24 | 5,360 | 5,400 | 5,250 | 5,390 | +40 | +0.7% | 20,200 |
| 2019/07/23 | 5,370 | 5,420 | 5,290 | 5,350 | -20 | -0.4% | 25,600 |
| 2019/07/22 | 5,450 | 5,500 | 5,320 | 5,370 | -110 | -2% | 23,200 |
| 2019/07/19 | 5,400 | 5,560 | 5,380 | 5,480 | +110 | +2% | 23,200 |
| 2019/07/18 | 5,560 | 5,650 | 5,360 | 5,370 | -180 | -3.2% | 35,700 |
| 2019/07/17 | 5,720 | 5,720 | 5,540 | 5,550 | -170 | -3% | 23,800 |
| 2019/07/16 | 5,690 | 5,730 | 5,510 | 5,720 | +10 | +0.2% | 23,100 |
| 2019/07/12 | 5,860 | 5,860 | 5,630 | 5,710 | -150 | -2.6% | 26,900 |
| 2019/07/11 | 5,690 | 5,920 | 5,610 | 5,860 | +180 | +3.2% | 46,700 |
| 2019/07/10 | 5,730 | 5,880 | 5,620 | 5,680 | +70 | +1.2% | 42,200 |
| 2019/07/09 | 5,470 | 5,650 | 5,410 | 5,610 | +170 | +3.1% | 44,900 |
| 2019/07/08 | 5,690 | 5,830 | 5,400 | 5,440 | -250 | -4.4% | 82,900 |
| 2019/07/05 | 6,090 | 6,090 | 5,570 | 5,690 | -330 | -5.5% | 79,500 |
| 2019/07/04 | 6,160 | 6,250 | 5,910 | 6,020 | -150 | -2.4% | 66,100 |
| 2019/07/03 | 5,950 | 6,270 | 5,950 | 6,170 | +280 | +4.8% | 127,700 |
| 2019/07/02 | 5,540 | 5,950 | 5,470 | 5,890 | +340 | +6.1% | 75,800 |
| 2019/07/01 | 5,430 | 5,600 | 5,420 | 5,550 | +190 | +3.5% | 38,100 |
| 2019/06/28 | 5,630 | 5,690 | 5,300 | 5,360 | -170 | -3.1% | 86,200 |
| 2019/06/27 | 5,950 | 5,950 | 5,520 | 5,530 | -430 | -7.2% | 69,800 |
| 2019/06/26 | 5,860 | 6,020 | 5,690 | 5,960 | +40 | +0.7% | 54,000 |
| 2019/06/25 | 6,020 | 6,340 | 5,890 | 5,920 | -80 | -1.3% | 104,100 |
| 2019/06/24 | 6,000 | 6,170 | 5,820 | 6,000 | -10 | -0.2% | 44,000 |
| 2019/06/21 | 6,470 | 6,470 | 5,950 | 6,010 | -460 | -7.1% | 88,800 |
| 2019/06/20 | 6,250 | 6,550 | 6,100 | 6,470 | +150 | +2.4% | 87,800 |
| 2019/06/19 | 7,150 | 7,170 | 6,260 | 6,320 | -700 | -10% | 161,100 |
| 2019/06/18 | 7,190 | 7,250 | 6,860 | 7,020 | -200 | -2.8% | 60,700 |
| 2019/06/17 | 7,280 | 7,480 | 7,190 | 7,220 | -140 | -1.9% | 47,400 |
| 2019/06/14 | 7,390 | 7,480 | 7,220 | 7,360 | +20 | +0.3% | 52,300 |
| 2019/06/13 | 7,020 | 7,360 | 6,770 | 7,340 | +250 | +3.5% | 111,900 |
| 2019/06/12 | 6,840 | 7,490 | 6,810 | 7,090 | +350 | +5.2% | 165,300 |
| 2019/06/11 | 6,940 | 6,940 | 6,680 | 6,740 | -100 | -1.5% | 52,400 |
| 2019/06/10 | 6,860 | 7,230 | 6,790 | 6,840 | +80 | +1.2% | 82,300 |
| 2019/06/07 | 6,740 | 6,870 | 6,550 | 6,760 | +120 | +1.8% | 39,600 |
| 2019/06/06 | 6,800 | 6,880 | 6,640 | 6,640 | -250 | -3.6% | 53,600 |
| 2019/06/05 | 6,580 | 7,070 | 6,490 | 6,890 | +400 | +6.2% | 189,400 |
| 2019/06/04 | 6,340 | 6,500 | 6,180 | 6,490 | +270 | +4.3% | 26,400 |
| 2019/06/03 | 6,190 | 6,430 | 6,020 | 6,220 | -70 | -1.1% | 41,500 |
| 2019/05/31 | 6,610 | 6,610 | 6,290 | 6,290 | -120 | -1.9% | 55,000 |
| 2019/05/30 | 6,740 | 6,810 | 6,400 | 6,410 | -430 | -6.3% | 106,100 |
| 2019/05/29 | 6,680 | 6,990 | 6,410 | 6,840 | +260 | +4% | 163,300 |
| 2019/05/28 | 6,730 | 6,950 | 6,390 | 6,580 | -80 | -1.2% | 152,800 |
1401～
1450
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
