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 |
|---|---|---|---|---|---|---|---|
| 2022/07/11 | 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 |
| 2022/05/17 | 1,127 | 1,152 | 1,110 | 1,113 | -1 | -0.1% | 382,400 |
| 2022/05/16 | 1,184 | 1,198 | 1,112 | 1,114 | -40 | -3.5% | 546,200 |
| 2022/05/13 | 1,128 | 1,163 | 1,105 | 1,154 | -86 | -6.9% | 1,042,400 |
| 2022/05/12 | 1,295 | 1,299 | 1,232 | 1,240 | -98 | -7.3% | 577,600 |
| 2022/05/11 | 1,341 | 1,354 | 1,318 | 1,338 | -16 | -1.2% | 294,200 |
| 2022/05/10 | 1,389 | 1,389 | 1,350 | 1,354 | -44 | -3.1% | 245,000 |
| 2022/05/09 | 1,430 | 1,438 | 1,395 | 1,398 | -51 | -3.5% | 148,500 |
| 2022/05/06 | 1,415 | 1,456 | 1,411 | 1,449 | +29 | +2% | 176,300 |
| 2022/05/02 | 1,393 | 1,425 | 1,393 | 1,420 | +18 | +1.3% | 73,700 |
| 2022/04/28 | 1,424 | 1,424 | 1,395 | 1,402 | -19 | -1.3% | 92,300 |
| 2022/04/27 | 1,384 | 1,423 | 1,378 | 1,421 | +7 | +0.5% | 216,500 |
751～
800
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
