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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 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 |
| 2022/04/26 | 1,405 | 1,420 | 1,400 | 1,414 | +9 | +0.6% | 93,000 |
| 2022/04/25 | 1,399 | 1,408 | 1,376 | 1,405 | -3 | -0.2% | 166,700 |
| 2022/04/22 | 1,420 | 1,429 | 1,402 | 1,408 | -24 | -1.7% | 132,700 |
| 2022/04/21 | 1,413 | 1,439 | 1,408 | 1,432 | +14 | +1% | 158,500 |
| 2022/04/20 | 1,408 | 1,428 | 1,401 | 1,418 | +25 | +1.8% | 124,900 |
| 2022/04/19 | 1,399 | 1,405 | 1,390 | 1,393 | -9 | -0.6% | 89,000 |
| 2022/04/18 | 1,398 | 1,413 | 1,388 | 1,402 | -11 | -0.8% | 105,800 |
| 2022/04/15 | 1,422 | 1,435 | 1,397 | 1,413 | -7 | -0.5% | 185,300 |
| 2022/04/14 | 1,407 | 1,436 | 1,407 | 1,420 | +35 | +2.5% | 231,700 |
| 2022/04/13 | 1,365 | 1,391 | 1,352 | 1,385 | +22 | +1.6% | 132,000 |
| 2022/04/12 | 1,373 | 1,393 | 1,359 | 1,363 | +8 | +0.6% | 197,200 |
| 2022/04/11 | 1,376 | 1,397 | 1,355 | 1,355 | -20 | -1.5% | 244,600 |
| 2022/04/08 | 1,436 | 1,446 | 1,371 | 1,375 | -63 | -4.4% | 317,000 |
| 2022/04/07 | 1,458 | 1,465 | 1,432 | 1,438 | -30 | -2% | 199,000 |
| 2022/04/06 | 1,476 | 1,480 | 1,413 | 1,468 | -13 | -0.9% | 311,000 |
| 2022/04/05 | 1,468 | 1,489 | 1,455 | 1,481 | +17 | +1.2% | 239,900 |
| 2022/04/04 | 1,414 | 1,464 | 1,414 | 1,464 | +61 | +4.3% | 278,700 |
| 2022/04/01 | 1,350 | 1,408 | 1,337 | 1,403 | +69 | +5.2% | 409,300 |
801～
850
件表示中 / 3786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 | 126,600円 | -1.3% | - | 3.95% | 44.85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 |
| じげん | 54,800円 | +10.0% | +3.9% | 2.01% | 13.60倍 | 2.74倍 |
|
求人や不動産情報を一括検索する集約サイト展開。成果報酬型の課金に強み。Ｍ＆Ａ積極的 |
| アバントＧ | 156,000円 | +18.0% | +10.6% | 2.05% | 16.27倍 | 3.65倍 |
|
連結会計システム「ディーバ」で首位級。ＤＸ推進支援、経営情報管理ソフト「アバント」の３本柱 |
| ＨＥＮＮＧＥ | 173,900円 | +30.1% | +75.0% | 0.23% | 44.27倍 | 15.19倍 |
|
クラウドＩＤ管理サービス「ＨＥＮＮＧＥＯｎｅ」展開。解約率低いストック型ビジネス中心 |
| 日シス技術 | 226,700円 | +9.1% | +12.1% | 1.54% | 20.21倍 | 3.79倍 |
|
独立系のシステム開発。ソフト開発、パッケージ、システム販売、医療ビッグデータが４本柱 |
市場注目の銘柄
チャート関連のコラム
