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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/04 | 1,688 | 1,695 | 1,668 | 1,669 | -20 | -1.2% | 143,700 |
| 2022/11/02 | 1,631 | 1,695 | 1,626 | 1,689 | +53 | +3.2% | 336,100 |
| 2022/11/01 | 1,659 | 1,666 | 1,633 | 1,636 | -31 | -1.9% | 84,200 |
| 2022/10/31 | 1,672 | 1,680 | 1,644 | 1,667 | +15 | +0.9% | 169,400 |
| 2022/10/28 | 1,651 | 1,678 | 1,638 | 1,652 | -23 | -1.4% | 530,900 |
| 2022/10/27 | 1,683 | 1,699 | 1,668 | 1,675 | -23 | -1.4% | 125,700 |
| 2022/10/26 | 1,708 | 1,724 | 1,695 | 1,698 | -10 | -0.6% | 144,000 |
| 2022/10/25 | 1,689 | 1,719 | 1,676 | 1,708 | +38 | +2.3% | 221,700 |
| 2022/10/24 | 1,710 | 1,710 | 1,663 | 1,670 | -31 | -1.8% | 233,100 |
| 2022/10/21 | 1,693 | 1,721 | 1,682 | 1,701 | +8 | +0.5% | 347,100 |
| 2022/10/20 | 1,680 | 1,699 | 1,671 | 1,693 | +8 | +0.5% | 213,400 |
| 2022/10/19 | 1,664 | 1,695 | 1,662 | 1,685 | +31 | +1.9% | 306,800 |
| 2022/10/18 | 1,608 | 1,654 | 1,597 | 1,654 | +66 | +4.2% | 293,100 |
| 2022/10/17 | 1,582 | 1,614 | 1,582 | 1,588 | -6 | -0.4% | 127,100 |
| 2022/10/14 | 1,554 | 1,600 | 1,545 | 1,594 | +60 | +3.9% | 236,000 |
| 2022/10/13 | 1,573 | 1,573 | 1,517 | 1,534 | -47 | -3% | 154,200 |
| 2022/10/12 | 1,553 | 1,587 | 1,551 | 1,581 | +30 | +1.9% | 220,900 |
601～
650
件表示中 / 3715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 | -1.3% | - | 3.96% | 44.61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 |
| ビジョン | 121,800円 | +12.6% | +18.9% | 3.69% | 13.67倍 | 3.43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 |
| ソフトクリエＨＤ | 220,100円 | +8.2% | +7.6% | 2.82% | 14.51倍 | 2.63倍 |
|
ＥＣ構築ソフト「ｅｃｂｅｉｎｇ」の提供・カスタマイズ、ワークフローソフト等展開。累進配当 |
| ミロク情報 | 178,800円 | +6.2% | +6.4% | 3.36% | 10.92倍 | 1.83倍 |
|
企業向けＥＲＰ（統合業務ソフト）と会計事務所向け会計ソフトの大手。サブスク型へ転換中 |
| コムチュア | 178,200円 | +10.1% | +7.3% | 2.81% | 17.09倍 | 3.08倍 |
|
クラウドが主力の独立系ＳＩ。ＡＩ・ＲＰＡに強みを持つ。ネット運用も。コンサル強化中 |
市場注目の銘柄
チャート関連のコラム
