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 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 1,515 | 1,567 | 1,515 | 1,551 | +25 | +1.6% | 221,100 |
| 2022/10/07 | 1,526 | 1,542 | 1,521 | 1,526 | -15 | -1% | 120,800 |
| 2022/10/06 | 1,542 | 1,567 | 1,534 | 1,541 | -11 | -0.7% | 150,200 |
| 2022/10/05 | 1,614 | 1,621 | 1,550 | 1,552 | -53 | -3.3% | 206,100 |
| 2022/10/04 | 1,539 | 1,608 | 1,532 | 1,605 | +90 | +5.9% | 334,500 |
| 2022/10/03 | 1,535 | 1,539 | 1,502 | 1,515 | -26 | -1.7% | 157,800 |
| 2022/09/30 | 1,540 | 1,571 | 1,532 | 1,541 | ±0 | ±0% | 169,500 |
| 2022/09/29 | 1,524 | 1,560 | 1,521 | 1,541 | +22 | +1.4% | 199,900 |
| 2022/09/28 | 1,566 | 1,567 | 1,504 | 1,519 | -54 | -3.4% | 259,400 |
| 2022/09/27 | 1,547 | 1,579 | 1,538 | 1,573 | +27 | +1.7% | 120,500 |
| 2022/09/26 | 1,535 | 1,571 | 1,530 | 1,546 | -1 | -0.1% | 137,000 |
| 2022/09/22 | 1,553 | 1,557 | 1,544 | 1,547 | -22 | -1.4% | 102,700 |
| 2022/09/21 | 1,584 | 1,608 | 1,566 | 1,569 | -19 | -1.2% | 150,500 |
| 2022/09/20 | 1,570 | 1,594 | 1,568 | 1,588 | +19 | +1.2% | 98,800 |
| 2022/09/16 | 1,592 | 1,592 | 1,568 | 1,569 | -9 | -0.6% | 120,600 |
| 2022/09/15 | 1,606 | 1,614 | 1,575 | 1,578 | -22 | -1.4% | 114,000 |
| 2022/09/14 | 1,569 | 1,608 | 1,556 | 1,600 | +23 | +1.5% | 216,500 |
| 2022/09/13 | 1,617 | 1,620 | 1,577 | 1,577 | -43 | -2.7% | 227,000 |
| 2022/09/12 | 1,630 | 1,647 | 1,618 | 1,620 | +2 | +0.1% | 111,800 |
| 2022/09/09 | 1,575 | 1,620 | 1,574 | 1,618 | +43 | +2.7% | 257,100 |
| 2022/09/08 | 1,610 | 1,610 | 1,567 | 1,575 | +3 | +0.2% | 139,800 |
| 2022/09/07 | 1,592 | 1,595 | 1,562 | 1,572 | -24 | -1.5% | 199,500 |
| 2022/09/06 | 1,596 | 1,619 | 1,593 | 1,596 | +4 | +0.3% | 118,700 |
| 2022/09/05 | 1,580 | 1,594 | 1,565 | 1,592 | -2 | -0.1% | 143,400 |
| 2022/09/02 | 1,593 | 1,618 | 1,575 | 1,594 | +11 | +0.7% | 253,500 |
| 2022/09/01 | 1,561 | 1,585 | 1,547 | 1,583 | +11 | +0.7% | 208,700 |
| 2022/08/31 | 1,574 | 1,587 | 1,568 | 1,572 | -16 | -1% | 136,200 |
| 2022/08/30 | 1,584 | 1,594 | 1,571 | 1,588 | +9 | +0.6% | 85,200 |
| 2022/08/29 | 1,569 | 1,589 | 1,561 | 1,579 | -23 | -1.4% | 150,500 |
| 2022/08/26 | 1,606 | 1,621 | 1,593 | 1,602 | -4 | -0.2% | 104,000 |
| 2022/08/25 | 1,601 | 1,618 | 1,588 | 1,606 | +15 | +0.9% | 131,400 |
| 2022/08/24 | 1,590 | 1,600 | 1,581 | 1,591 | -5 | -0.3% | 121,700 |
| 2022/08/23 | 1,608 | 1,611 | 1,590 | 1,596 | -12 | -0.7% | 121,400 |
| 2022/08/22 | 1,582 | 1,611 | 1,571 | 1,608 | +18 | +1.1% | 144,700 |
| 2022/08/19 | 1,609 | 1,609 | 1,584 | 1,590 | -31 | -1.9% | 199,100 |
| 2022/08/18 | 1,614 | 1,643 | 1,612 | 1,621 | +13 | +0.8% | 221,200 |
| 2022/08/17 | 1,613 | 1,615 | 1,599 | 1,608 | -4 | -0.2% | 155,000 |
| 2022/08/16 | 1,585 | 1,623 | 1,580 | 1,612 | +10 | +0.6% | 151,400 |
| 2022/08/15 | 1,593 | 1,607 | 1,583 | 1,602 | +6 | +0.4% | 149,300 |
| 2022/08/12 | 1,614 | 1,635 | 1,595 | 1,596 | -6 | -0.4% | 218,100 |
| 2022/08/10 | 1,600 | 1,619 | 1,595 | 1,602 | -14 | -0.9% | 158,200 |
| 2022/08/09 | 1,571 | 1,621 | 1,568 | 1,616 | +45 | +2.9% | 316,200 |
| 2022/08/08 | 1,607 | 1,607 | 1,543 | 1,571 | -64 | -3.9% | 483,700 |
| 2022/08/05 | 1,612 | 1,680 | 1,573 | 1,635 | +63 | +4% | 1,002,700 |
| 2022/08/04 | 1,558 | 1,573 | 1,533 | 1,572 | +14 | +0.9% | 275,100 |
| 2022/08/03 | 1,540 | 1,558 | 1,527 | 1,558 | +26 | +1.7% | 302,600 |
| 2022/08/02 | 1,541 | 1,553 | 1,525 | 1,532 | -14 | -0.9% | 262,700 |
| 2022/08/01 | 1,525 | 1,547 | 1,507 | 1,546 | +26 | +1.7% | 264,200 |
| 2022/07/29 | 1,525 | 1,532 | 1,511 | 1,520 | -16 | -1% | 277,600 |
| 2022/07/28 | 1,526 | 1,536 | 1,512 | 1,536 | +7 | +0.5% | 189,800 |
651～
700
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
