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 |
|---|---|---|---|---|---|---|---|
| 2023/01/19 | 1,650 | 1,672 | 1,643 | 1,663 | +29 | +1.8% | 140,000 |
| 2023/01/18 | 1,607 | 1,644 | 1,597 | 1,634 | +37 | +2.3% | 119,700 |
| 2023/01/17 | 1,612 | 1,617 | 1,592 | 1,597 | -15 | -0.9% | 84,200 |
| 2023/01/16 | 1,600 | 1,613 | 1,592 | 1,612 | -2 | -0.1% | 88,900 |
| 2023/01/13 | 1,620 | 1,628 | 1,608 | 1,614 | -9 | -0.6% | 90,900 |
| 2023/01/12 | 1,630 | 1,631 | 1,610 | 1,623 | -5 | -0.3% | 59,800 |
| 2023/01/11 | 1,649 | 1,662 | 1,620 | 1,628 | -21 | -1.3% | 87,800 |
| 2023/01/10 | 1,635 | 1,669 | 1,635 | 1,649 | +50 | +3.1% | 157,900 |
| 2023/01/06 | 1,593 | 1,603 | 1,586 | 1,599 | -4 | -0.2% | 92,500 |
| 2023/01/05 | 1,635 | 1,635 | 1,585 | 1,603 | -41 | -2.5% | 169,000 |
| 2023/01/04 | 1,674 | 1,684 | 1,637 | 1,644 | -40 | -2.4% | 88,400 |
| 2022/12/30 | 1,651 | 1,707 | 1,651 | 1,684 | +27 | +1.6% | 144,900 |
| 2022/12/29 | 1,631 | 1,657 | 1,615 | 1,657 | +22 | +1.3% | 121,800 |
| 2022/12/28 | 1,653 | 1,663 | 1,631 | 1,635 | -27 | -1.6% | 153,800 |
| 2022/12/27 | 1,624 | 1,664 | 1,622 | 1,662 | +39 | +2.4% | 189,100 |
| 2022/12/26 | 1,625 | 1,644 | 1,614 | 1,623 | -3 | -0.2% | 80,500 |
| 2022/12/23 | 1,639 | 1,641 | 1,622 | 1,626 | -9 | -0.6% | 104,500 |
| 2022/12/22 | 1,598 | 1,638 | 1,594 | 1,635 | +46 | +2.9% | 140,100 |
| 2022/12/21 | 1,570 | 1,590 | 1,560 | 1,589 | +12 | +0.8% | 121,000 |
| 2022/12/20 | 1,592 | 1,606 | 1,561 | 1,577 | -25 | -1.6% | 131,700 |
| 2022/12/19 | 1,577 | 1,613 | 1,576 | 1,602 | +15 | +0.9% | 73,100 |
| 2022/12/16 | 1,600 | 1,601 | 1,578 | 1,587 | -21 | -1.3% | 107,500 |
| 2022/12/15 | 1,610 | 1,626 | 1,598 | 1,608 | -4 | -0.2% | 131,100 |
| 2022/12/14 | 1,594 | 1,612 | 1,583 | 1,612 | +27 | +1.7% | 127,600 |
| 2022/12/13 | 1,570 | 1,589 | 1,549 | 1,585 | +39 | +2.5% | 124,700 |
| 2022/12/12 | 1,560 | 1,560 | 1,538 | 1,546 | -22 | -1.4% | 126,400 |
| 2022/12/09 | 1,564 | 1,578 | 1,561 | 1,568 | +8 | +0.5% | 125,900 |
| 2022/12/08 | 1,600 | 1,608 | 1,549 | 1,560 | -54 | -3.3% | 200,600 |
| 2022/12/07 | 1,560 | 1,620 | 1,560 | 1,614 | +54 | +3.5% | 247,500 |
| 2022/12/06 | 1,535 | 1,565 | 1,520 | 1,560 | +4 | +0.3% | 120,300 |
| 2022/12/05 | 1,562 | 1,578 | 1,541 | 1,556 | -17 | -1.1% | 140,300 |
| 2022/12/02 | 1,545 | 1,579 | 1,529 | 1,573 | +40 | +2.6% | 215,200 |
| 2022/12/01 | 1,529 | 1,543 | 1,522 | 1,533 | +4 | +0.3% | 86,900 |
| 2022/11/30 | 1,535 | 1,538 | 1,518 | 1,529 | -15 | -1% | 180,300 |
| 2022/11/29 | 1,541 | 1,561 | 1,538 | 1,544 | -3 | -0.2% | 137,300 |
| 2022/11/28 | 1,562 | 1,562 | 1,542 | 1,547 | -19 | -1.2% | 125,200 |
| 2022/11/25 | 1,594 | 1,595 | 1,559 | 1,566 | -19 | -1.2% | 143,800 |
| 2022/11/24 | 1,559 | 1,593 | 1,556 | 1,585 | +30 | +1.9% | 159,000 |
| 2022/11/22 | 1,545 | 1,565 | 1,541 | 1,555 | +10 | +0.6% | 98,500 |
| 2022/11/21 | 1,544 | 1,554 | 1,534 | 1,545 | +1 | +0.1% | 95,400 |
| 2022/11/18 | 1,594 | 1,595 | 1,543 | 1,544 | -41 | -2.6% | 127,800 |
| 2022/11/17 | 1,550 | 1,594 | 1,550 | 1,585 | +37 | +2.4% | 196,000 |
| 2022/11/16 | 1,507 | 1,554 | 1,500 | 1,548 | +45 | +3% | 220,700 |
| 2022/11/15 | 1,502 | 1,510 | 1,493 | 1,503 | -4 | -0.3% | 205,200 |
| 2022/11/14 | 1,569 | 1,569 | 1,486 | 1,507 | -74 | -4.7% | 364,100 |
| 2022/11/11 | 1,574 | 1,588 | 1,514 | 1,581 | -33 | -2% | 501,400 |
| 2022/11/10 | 1,617 | 1,630 | 1,595 | 1,614 | -9 | -0.6% | 161,300 |
| 2022/11/09 | 1,615 | 1,628 | 1,606 | 1,623 | +1 | +0.1% | 111,200 |
| 2022/11/08 | 1,626 | 1,642 | 1,622 | 1,622 | -13 | -0.8% | 147,200 |
| 2022/11/07 | 1,669 | 1,681 | 1,635 | 1,635 | -34 | -2% | 153,400 |
551～
600
件表示中 / 3682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 | 129,100円 | -2.5% | - | 3.87% | 30.40倍 | 1.04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 |
| ビジョン | 124,400円 | +12.6% | +18.9% | 3.62% | 13.89倍 | 3.49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 | 122,100円 | +10.8% | +14.0% | 2.21% | 17.65倍 | 3.05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 |
| オークネット | 120,800円 | +5.5% | -16.5% | 3.15% | 14.73倍 | 2.10倍 |
|
多分野で業者間のネットオークションを開催。中古車とスマホ等のデジタル機器が利益の柱 |
| コロプラ | 45,700円 | +0.1% | - | 4.38% | 5712.50倍 | 0.82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 |
市場注目の銘柄
チャート関連のコラム
