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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 1,537 | 1,548 | 1,527 | 1,529 | -14 | -0.9% | 128,200 |
| 2022/07/26 | 1,544 | 1,548 | 1,532 | 1,543 | -1 | -0.1% | 121,500 |
| 2022/07/25 | 1,561 | 1,563 | 1,538 | 1,544 | -17 | -1.1% | 172,600 |
| 2022/07/22 | 1,547 | 1,569 | 1,531 | 1,561 | +16 | +1% | 189,500 |
| 2022/07/21 | 1,506 | 1,548 | 1,504 | 1,545 | +39 | +2.6% | 282,500 |
| 2022/07/20 | 1,504 | 1,512 | 1,493 | 1,506 | +11 | +0.7% | 266,300 |
| 2022/07/19 | 1,479 | 1,509 | 1,479 | 1,495 | +31 | +2.1% | 358,000 |
| 2022/07/15 | 1,450 | 1,471 | 1,450 | 1,464 | +5 | +0.3% | 153,600 |
| 2022/07/14 | 1,448 | 1,464 | 1,440 | 1,459 | +13 | +0.9% | 151,700 |
| 2022/07/13 | 1,450 | 1,460 | 1,423 | 1,446 | +8 | +0.6% | 120,400 |
| 2022/07/12 | 1,455 | 1,455 | 1,412 | 1,438 | -17 | -1.2% | 176,900 |
| 2022/07/11 | 1,450 | 1,468 | 1,430 | 1,455 | +20 | +1.4% | 325,400 |
| 2022/07/08 | 1,416 | 1,450 | 1,404 | 1,435 | +37 | +2.6% | 437,500 |
| 2022/07/07 | 1,410 | 1,416 | 1,377 | 1,398 | +17 | +1.2% | 309,200 |
| 2022/07/06 | 1,385 | 1,410 | 1,377 | 1,381 | +6 | +0.4% | 312,000 |
| 2022/07/05 | 1,365 | 1,385 | 1,356 | 1,375 | +33 | +2.5% | 257,800 |
| 2022/07/04 | 1,353 | 1,353 | 1,328 | 1,342 | -1 | -0.1% | 233,600 |
| 2022/07/01 | 1,348 | 1,355 | 1,328 | 1,343 | -5 | -0.4% | 288,100 |
| 2022/06/30 | 1,372 | 1,373 | 1,337 | 1,348 | -20 | -1.5% | 172,300 |
| 2022/06/29 | 1,342 | 1,370 | 1,337 | 1,368 | +18 | +1.3% | 388,200 |
| 2022/06/28 | 1,316 | 1,350 | 1,309 | 1,350 | +38 | +2.9% | 393,200 |
| 2022/06/27 | 1,320 | 1,326 | 1,301 | 1,312 | ±0 | ±0% | 240,500 |
| 2022/06/24 | 1,314 | 1,322 | 1,305 | 1,312 | -2 | -0.2% | 263,700 |
| 2022/06/23 | 1,291 | 1,322 | 1,287 | 1,314 | +9 | +0.7% | 281,800 |
| 2022/06/22 | 1,320 | 1,329 | 1,295 | 1,305 | -2 | -0.2% | 184,800 |
| 2022/06/21 | 1,300 | 1,324 | 1,285 | 1,307 | +25 | +2% | 315,200 |
| 2022/06/20 | 1,254 | 1,295 | 1,238 | 1,282 | +27 | +2.2% | 263,600 |
| 2022/06/17 | 1,227 | 1,260 | 1,220 | 1,255 | -9 | -0.7% | 413,500 |
| 2022/06/16 | 1,256 | 1,304 | 1,248 | 1,264 | +13 | +1% | 424,600 |
| 2022/06/15 | 1,277 | 1,300 | 1,247 | 1,251 | -36 | -2.8% | 371,400 |
| 2022/06/14 | 1,298 | 1,305 | 1,258 | 1,287 | -35 | -2.6% | 445,800 |
| 2022/06/13 | 1,283 | 1,337 | 1,283 | 1,322 | +12 | +0.9% | 510,900 |
| 2022/06/10 | 1,280 | 1,319 | 1,275 | 1,310 | +21 | +1.6% | 357,900 |
| 2022/06/09 | 1,275 | 1,302 | 1,267 | 1,289 | +19 | +1.5% | 407,700 |
| 2022/06/08 | 1,247 | 1,279 | 1,242 | 1,270 | +44 | +3.6% | 395,300 |
| 2022/06/07 | 1,264 | 1,264 | 1,221 | 1,226 | -16 | -1.3% | 411,000 |
| 2022/06/06 | 1,217 | 1,242 | 1,208 | 1,242 | +21 | +1.7% | 446,600 |
| 2022/06/03 | 1,227 | 1,242 | 1,206 | 1,221 | +24 | +2% | 601,200 |
| 2022/06/02 | 1,178 | 1,214 | 1,172 | 1,197 | +34 | +2.9% | 666,200 |
| 2022/06/01 | 1,158 | 1,180 | 1,150 | 1,163 | +1 | +0.1% | 603,300 |
| 2022/05/31 | 1,152 | 1,169 | 1,143 | 1,162 | +5 | +0.4% | 890,800 |
| 2022/05/30 | 1,121 | 1,162 | 1,111 | 1,157 | +44 | +4% | 633,800 |
| 2022/05/27 | 1,092 | 1,125 | 1,086 | 1,113 | +42 | +3.9% | 502,800 |
| 2022/05/26 | 1,065 | 1,086 | 1,063 | 1,071 | +17 | +1.6% | 279,300 |
| 2022/05/25 | 1,087 | 1,090 | 1,051 | 1,054 | -37 | -3.4% | 408,200 |
| 2022/05/24 | 1,110 | 1,116 | 1,087 | 1,091 | -26 | -2.3% | 295,900 |
| 2022/05/23 | 1,098 | 1,117 | 1,090 | 1,117 | +28 | +2.6% | 281,600 |
| 2022/05/20 | 1,099 | 1,102 | 1,083 | 1,089 | -10 | -0.9% | 252,900 |
| 2022/05/19 | 1,119 | 1,124 | 1,089 | 1,099 | -34 | -3% | 316,600 |
| 2022/05/18 | 1,118 | 1,136 | 1,106 | 1,133 | +20 | +1.8% | 289,700 |
701～
750
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
