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 |
|---|---|---|---|---|---|---|---|
| 2025/07/29 | 1,263 | 1,268 | 1,258 | 1,266 | -3 | -0.2% | 66,000 |
| 2025/07/28 | 1,272 | 1,276 | 1,264 | 1,269 | -3 | -0.2% | 76,700 |
| 2025/07/25 | 1,277 | 1,283 | 1,271 | 1,272 | ±0 | ±0% | 66,500 |
| 2025/07/24 | 1,284 | 1,288 | 1,270 | 1,272 | +3 | +0.2% | 152,800 |
| 2025/07/23 | 1,245 | 1,271 | 1,241 | 1,269 | +30 | +2.4% | 154,800 |
| 2025/07/22 | 1,225 | 1,256 | 1,224 | 1,239 | +9 | +0.7% | 103,200 |
| 2025/07/18 | 1,237 | 1,240 | 1,229 | 1,230 | -3 | -0.2% | 45,700 |
| 2025/07/17 | 1,226 | 1,237 | 1,226 | 1,233 | +3 | +0.2% | 63,300 |
| 2025/07/16 | 1,237 | 1,239 | 1,226 | 1,230 | -7 | -0.6% | 85,700 |
| 2025/07/15 | 1,253 | 1,253 | 1,237 | 1,237 | -8 | -0.6% | 87,100 |
| 2025/07/14 | 1,250 | 1,255 | 1,243 | 1,245 | -10 | -0.8% | 60,700 |
| 2025/07/11 | 1,254 | 1,266 | 1,251 | 1,255 | +1 | +0.1% | 60,000 |
| 2025/07/10 | 1,260 | 1,260 | 1,242 | 1,254 | -5 | -0.4% | 118,200 |
| 2025/07/09 | 1,240 | 1,277 | 1,239 | 1,259 | +23 | +1.9% | 168,800 |
| 2025/07/08 | 1,225 | 1,240 | 1,219 | 1,236 | +13 | +1.1% | 160,300 |
| 2025/07/07 | 1,224 | 1,226 | 1,213 | 1,223 | -2 | -0.2% | 177,500 |
| 2025/07/04 | 1,234 | 1,235 | 1,225 | 1,225 | -7 | -0.6% | 97,200 |
| 2025/07/03 | 1,238 | 1,250 | 1,232 | 1,232 | -6 | -0.5% | 131,600 |
| 2025/07/02 | 1,257 | 1,259 | 1,238 | 1,238 | -19 | -1.5% | 174,700 |
| 2025/07/01 | 1,264 | 1,272 | 1,246 | 1,257 | -15 | -1.2% | 129,400 |
| 2025/06/30 | 1,274 | 1,281 | 1,272 | 1,272 | -1 | -0.1% | 110,800 |
| 2025/06/27 | 1,272 | 1,279 | 1,269 | 1,273 | -1 | -0.1% | 121,800 |
| 2025/06/26 | 1,280 | 1,285 | 1,267 | 1,274 | -11 | -0.9% | 108,700 |
| 2025/06/25 | 1,292 | 1,295 | 1,270 | 1,285 | -8 | -0.6% | 121,200 |
| 2025/06/24 | 1,320 | 1,324 | 1,293 | 1,293 | -9 | -0.7% | 102,800 |
| 2025/06/23 | 1,320 | 1,339 | 1,297 | 1,302 | -19 | -1.4% | 90,200 |
| 2025/06/20 | 1,345 | 1,366 | 1,321 | 1,321 | -11 | -0.8% | 436,000 |
| 2025/06/19 | 1,298 | 1,339 | 1,293 | 1,332 | +34 | +2.6% | 263,700 |
| 2025/06/18 | 1,279 | 1,308 | 1,278 | 1,298 | +23 | +1.8% | 176,400 |
| 2025/06/17 | 1,257 | 1,279 | 1,257 | 1,275 | +21 | +1.7% | 111,500 |
| 2025/06/16 | 1,244 | 1,265 | 1,244 | 1,254 | +8 | +0.6% | 107,500 |
| 2025/06/13 | 1,256 | 1,263 | 1,242 | 1,246 | -19 | -1.5% | 121,300 |
| 2025/06/12 | 1,268 | 1,274 | 1,263 | 1,265 | -3 | -0.2% | 76,100 |
| 2025/06/11 | 1,264 | 1,272 | 1,260 | 1,268 | ±0 | ±0% | 107,900 |
| 2025/06/10 | 1,285 | 1,299 | 1,263 | 1,268 | -5 | -0.4% | 135,800 |
| 2025/06/09 | 1,270 | 1,286 | 1,267 | 1,273 | +10 | +0.8% | 111,700 |
| 2025/06/06 | 1,266 | 1,280 | 1,255 | 1,263 | +4 | +0.3% | 141,000 |
| 2025/06/05 | 1,249 | 1,266 | 1,249 | 1,259 | -1 | -0.1% | 79,300 |
| 2025/06/04 | 1,252 | 1,283 | 1,249 | 1,260 | +7 | +0.6% | 121,400 |
| 2025/06/03 | 1,265 | 1,267 | 1,251 | 1,253 | -13 | -1% | 86,800 |
| 2025/06/02 | 1,261 | 1,279 | 1,252 | 1,266 | -3 | -0.2% | 132,500 |
| 2025/05/30 | 1,295 | 1,299 | 1,261 | 1,269 | -26 | -2% | 127,800 |
| 2025/05/29 | 1,295 | 1,301 | 1,285 | 1,295 | +20 | +1.6% | 181,100 |
| 2025/05/28 | 1,270 | 1,298 | 1,265 | 1,275 | +12 | +1% | 162,700 |
| 2025/05/27 | 1,257 | 1,265 | 1,252 | 1,263 | +8 | +0.6% | 67,500 |
| 2025/05/26 | 1,271 | 1,279 | 1,245 | 1,255 | -14 | -1.1% | 110,200 |
| 2025/05/23 | 1,200 | 1,271 | 1,200 | 1,269 | +67 | +5.6% | 302,300 |
| 2025/05/22 | 1,201 | 1,213 | 1,199 | 1,202 | -3 | -0.2% | 105,500 |
| 2025/05/21 | 1,218 | 1,223 | 1,202 | 1,205 | -13 | -1.1% | 111,600 |
| 2025/05/20 | 1,225 | 1,235 | 1,218 | 1,218 | -15 | -1.2% | 76,000 |
1～
50
件表示中 / 3751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 | 126,600円 | -1.3% | - | 3.95% | 44.72倍 | 1.07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 |
| セルシス | 161,500円 | +27.1% | -15.9% | 2.23% | 28.24倍 | 9.21倍 |
|
イラスト制作ソフトが柱。サブスクに移行。コンテンツ流通等クリエーター向け基盤育成中 |
| 都築電 | 308,000円 | +4.3% | +2.3% | 3.25% | 12.41倍 | 1.27倍 |
|
独立系。ＩＴ支援の情報システムに集中。電子デバイスは２４年１月売却。大株主に麻生、富士通 |
| アバントＧ | 148,400円 | +17.9% | +18.9% | 1.68% | 16.17倍 | 3.90倍 |
|
連結会計システム「ディーバ」で首位級。ＤＸ推進支援、経営情報管理ソフト「アバント」の３本柱 |
| ビジョン | 109,500円 | +12.6% | +18.9% | 4.11% | 12.29倍 | 3.08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 |
市場注目の銘柄
チャート関連のコラム
