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 |
|---|---|---|---|---|---|---|---|
| 2022/09/22 | 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 |
| 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 |
701～
750
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
