エイベックスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,271 | 1,279 | 1,242 | 1,263 | -24 | -1.9% | 118,500 |
| 2025/04/03 | 1,255 | 1,293 | 1,253 | 1,287 | -20 | -1.5% | 140,600 |
| 2025/04/02 | 1,320 | 1,320 | 1,287 | 1,307 | -4 | -0.3% | 121,500 |
| 2025/04/01 | 1,286 | 1,316 | 1,286 | 1,311 | +29 | +2.3% | 122,500 |
| 2025/03/31 | 1,321 | 1,322 | 1,281 | 1,282 | -61 | -4.5% | 166,400 |
| 2025/03/28 | 1,328 | 1,352 | 1,321 | 1,343 | -15 | -1.1% | 143,200 |
| 2025/03/27 | 1,342 | 1,361 | 1,337 | 1,358 | -2 | -0.1% | 175,300 |
| 2025/03/26 | 1,334 | 1,374 | 1,325 | 1,360 | +25 | +1.9% | 232,300 |
| 2025/03/25 | 1,331 | 1,344 | 1,321 | 1,335 | +13 | +1% | 86,200 |
| 2025/03/24 | 1,327 | 1,333 | 1,321 | 1,322 | -4 | -0.3% | 81,400 |
| 2025/03/21 | 1,321 | 1,332 | 1,312 | 1,326 | -7 | -0.5% | 114,900 |
| 2025/03/19 | 1,324 | 1,337 | 1,322 | 1,333 | +13 | +1% | 59,100 |
| 2025/03/18 | 1,312 | 1,333 | 1,312 | 1,320 | +13 | +1% | 99,900 |
| 2025/03/17 | 1,301 | 1,314 | 1,301 | 1,307 | +8 | +0.6% | 75,200 |
| 2025/03/14 | 1,298 | 1,307 | 1,292 | 1,299 | -1 | -0.1% | 91,900 |
| 2025/03/13 | 1,270 | 1,310 | 1,270 | 1,300 | +35 | +2.8% | 109,900 |
| 2025/03/12 | 1,280 | 1,285 | 1,265 | 1,265 | -15 | -1.2% | 150,400 |
| 2025/03/11 | 1,283 | 1,288 | 1,266 | 1,280 | -15 | -1.2% | 91,200 |
| 2025/03/10 | 1,301 | 1,309 | 1,295 | 1,295 | -6 | -0.5% | 81,900 |
| 2025/03/07 | 1,284 | 1,301 | 1,270 | 1,301 | -3 | -0.2% | 106,600 |
| 2025/03/06 | 1,300 | 1,315 | 1,299 | 1,304 | +16 | +1.2% | 112,600 |
| 2025/03/05 | 1,295 | 1,299 | 1,281 | 1,288 | +3 | +0.2% | 141,200 |
| 2025/03/04 | 1,285 | 1,294 | 1,267 | 1,285 | ±0 | ±0% | 158,700 |
| 2025/03/03 | 1,253 | 1,293 | 1,248 | 1,285 | +41 | +3.3% | 221,500 |
| 2025/02/28 | 1,244 | 1,257 | 1,239 | 1,244 | -11 | -0.9% | 1,073,100 |
| 2025/02/27 | 1,250 | 1,261 | 1,245 | 1,255 | +12 | +1% | 97,200 |
| 2025/02/26 | 1,251 | 1,257 | 1,226 | 1,243 | -11 | -0.9% | 155,100 |
| 2025/02/25 | 1,249 | 1,258 | 1,246 | 1,254 | +3 | +0.2% | 163,300 |
| 2025/02/21 | 1,263 | 1,266 | 1,248 | 1,251 | -18 | -1.4% | 240,600 |
| 2025/02/20 | 1,289 | 1,295 | 1,260 | 1,269 | -28 | -2.2% | 207,500 |
| 2025/02/19 | 1,307 | 1,314 | 1,292 | 1,297 | -23 | -1.7% | 142,300 |
| 2025/02/18 | 1,301 | 1,328 | 1,290 | 1,320 | +16 | +1.2% | 152,300 |
| 2025/02/17 | 1,322 | 1,329 | 1,301 | 1,304 | -34 | -2.5% | 256,300 |
| 2025/02/14 | 1,385 | 1,385 | 1,318 | 1,338 | -107 | -7.4% | 392,700 |
| 2025/02/13 | 1,441 | 1,450 | 1,432 | 1,445 | +11 | +0.8% | 87,400 |
| 2025/02/12 | 1,430 | 1,440 | 1,406 | 1,434 | -1 | -0.1% | 185,700 |
| 2025/02/10 | 1,448 | 1,448 | 1,432 | 1,435 | -5 | -0.3% | 44,000 |
| 2025/02/07 | 1,457 | 1,465 | 1,440 | 1,440 | -4 | -0.3% | 82,300 |
| 2025/02/06 | 1,444 | 1,456 | 1,439 | 1,444 | +3 | +0.2% | 66,500 |
| 2025/02/05 | 1,440 | 1,444 | 1,430 | 1,441 | +13 | +0.9% | 76,900 |
| 2025/02/04 | 1,436 | 1,439 | 1,422 | 1,428 | +5 | +0.4% | 89,100 |
| 2025/02/03 | 1,426 | 1,431 | 1,411 | 1,423 | -20 | -1.4% | 137,600 |
| 2025/01/31 | 1,470 | 1,470 | 1,436 | 1,443 | -37 | -2.5% | 83,400 |
| 2025/01/30 | 1,468 | 1,485 | 1,463 | 1,480 | -4 | -0.3% | 74,700 |
| 2025/01/29 | 1,500 | 1,500 | 1,479 | 1,484 | -14 | -0.9% | 95,100 |
| 2025/01/28 | 1,453 | 1,505 | 1,450 | 1,498 | +45 | +3.1% | 141,300 |
| 2025/01/27 | 1,437 | 1,460 | 1,428 | 1,453 | +25 | +1.8% | 94,400 |
| 2025/01/24 | 1,426 | 1,436 | 1,422 | 1,428 | +5 | +0.4% | 59,800 |
| 2025/01/23 | 1,434 | 1,438 | 1,420 | 1,423 | -7 | -0.5% | 88,300 |
| 2025/01/22 | 1,440 | 1,443 | 1,426 | 1,430 | -8 | -0.6% | 51,400 |
1～
50
件表示中 / 3673件
類似銘柄と比較する
現在ご覧いただいている「エイベックス」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 |
|---|---|---|---|---|---|---|---|---|
| エイベックス | 126,300円 | -2.5% | - | 3.96% | 29.74倍 | 1.02倍 |
|
ダンス系音楽で成長。ライブ、イベントなど非ＣＤ分野を強化。アニメ制作や音楽・映像配信も |
| コロプラ | 45,200円 | +0.1% | - | 4.42% | 5650.00倍 | 0.81倍 |
|
従来型携帯向け位置情報ゲームから出発。１１年にスマホゲーム参入。Ｗｅｂ３など新分野を育成 |
| ブロドリーフ | 59,300円 | +11.4% | +175.2% | 0.84% | 52.90倍 | 2.29倍 |
|
自動車アフター市場の整備業、部品商等向け業務ソフトで高シェア。部品流通ネットワーク運営 |
| ビジョン | 113,300円 | +12.6% | +18.9% | 3.97% | 12.66倍 | 3.18倍 |
|
Ｗｉ－Ｆｉルーターレンタルが主力。旅行関連サービスやグランピング運営なども手がける |
| ＴＤＣソフト | 113,800円 | +10.8% | +14.0% | 2.37% | 16.45倍 | 2.84倍 |
|
金融関連ソフトの開発に強み持つ独立系ＳＩ。クラウドに対応した自社製品の育成に注力中 |
市場注目の銘柄
チャート関連のコラム
