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 |
|---|---|---|---|---|---|---|---|
| 2022/12/07 | 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 |
| 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 |
651～
700
件表示中 / 3754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 | 129,500円 | -1.3% | - | 3.86% | 45.87倍 | 1.10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 | 169,400円 | +27.1% | -15.9% | 2.13% | 29.63倍 | 9.66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 |
| ミロク情報 | 185,700円 | +6.2% | +6.4% | 3.23% | 11.35倍 | 1.90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 |
| 都築電 | 303,500円 | +4.3% | +2.3% | 3.29% | 12.23倍 | 1.25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 |
| ビジョン | 113,000円 | +12.6% | +18.9% | 3.98% | 12.68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 |
市場注目の銘柄
チャート関連のコラム
