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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 1,398 | 1,404 | 1,381 | 1,384 | +1 | +0.1% | 182,100 |
| 2022/02/28 | 1,361 | 1,384 | 1,356 | 1,383 | +15 | +1.1% | 176,400 |
| 2022/02/25 | 1,345 | 1,372 | 1,339 | 1,368 | +36 | +2.7% | 160,600 |
| 2022/02/24 | 1,345 | 1,351 | 1,319 | 1,332 | -20 | -1.5% | 189,700 |
| 2022/02/22 | 1,360 | 1,364 | 1,336 | 1,352 | -12 | -0.9% | 165,800 |
| 2022/02/21 | 1,337 | 1,371 | 1,330 | 1,364 | +18 | +1.3% | 125,200 |
| 2022/02/18 | 1,324 | 1,361 | 1,317 | 1,346 | +9 | +0.7% | 183,000 |
| 2022/02/17 | 1,361 | 1,376 | 1,334 | 1,337 | -23 | -1.7% | 194,800 |
| 2022/02/16 | 1,356 | 1,363 | 1,341 | 1,360 | +24 | +1.8% | 160,900 |
| 2022/02/15 | 1,338 | 1,360 | 1,327 | 1,336 | -10 | -0.7% | 207,100 |
| 2022/02/14 | 1,375 | 1,378 | 1,311 | 1,346 | -6 | -0.4% | 372,500 |
| 2022/02/10 | 1,363 | 1,363 | 1,329 | 1,352 | +12 | +0.9% | 255,500 |
| 2022/02/09 | 1,364 | 1,364 | 1,333 | 1,340 | -24 | -1.8% | 234,600 |
| 2022/02/08 | 1,364 | 1,374 | 1,339 | 1,364 | +26 | +1.9% | 208,900 |
| 2022/02/07 | 1,375 | 1,380 | 1,338 | 1,338 | -18 | -1.3% | 194,300 |
| 2022/02/04 | 1,325 | 1,358 | 1,312 | 1,356 | +35 | +2.6% | 218,300 |
| 2022/02/03 | 1,315 | 1,330 | 1,300 | 1,321 | +4 | +0.3% | 155,000 |
| 2022/02/02 | 1,300 | 1,324 | 1,300 | 1,317 | +31 | +2.4% | 165,100 |
| 2022/02/01 | 1,296 | 1,315 | 1,285 | 1,286 | +5 | +0.4% | 140,000 |
| 2022/01/31 | 1,284 | 1,299 | 1,273 | 1,281 | +22 | +1.7% | 141,200 |
| 2022/01/28 | 1,252 | 1,266 | 1,240 | 1,259 | +13 | +1% | 182,100 |
| 2022/01/27 | 1,304 | 1,312 | 1,241 | 1,246 | -49 | -3.8% | 230,300 |
| 2022/01/26 | 1,282 | 1,306 | 1,280 | 1,295 | +15 | +1.2% | 150,200 |
| 2022/01/25 | 1,323 | 1,324 | 1,265 | 1,280 | -62 | -4.6% | 330,100 |
| 2022/01/24 | 1,348 | 1,360 | 1,340 | 1,342 | -21 | -1.5% | 227,200 |
| 2022/01/21 | 1,327 | 1,368 | 1,309 | 1,363 | +33 | +2.5% | 285,800 |
| 2022/01/20 | 1,310 | 1,338 | 1,302 | 1,330 | +16 | +1.2% | 243,100 |
| 2022/01/19 | 1,330 | 1,352 | 1,310 | 1,314 | -29 | -2.2% | 341,200 |
| 2022/01/18 | 1,346 | 1,358 | 1,330 | 1,343 | -3 | -0.2% | 212,700 |
| 2022/01/17 | 1,348 | 1,360 | 1,339 | 1,346 | -2 | -0.1% | 123,100 |
| 2022/01/14 | 1,361 | 1,367 | 1,340 | 1,348 | -18 | -1.3% | 279,900 |
| 2022/01/13 | 1,390 | 1,390 | 1,362 | 1,366 | -26 | -1.9% | 211,000 |
| 2022/01/12 | 1,368 | 1,395 | 1,360 | 1,392 | +34 | +2.5% | 205,400 |
| 2022/01/11 | 1,371 | 1,371 | 1,348 | 1,358 | -5 | -0.4% | 173,100 |
| 2022/01/07 | 1,385 | 1,401 | 1,352 | 1,363 | -17 | -1.2% | 209,800 |
| 2022/01/06 | 1,421 | 1,422 | 1,378 | 1,380 | -54 | -3.8% | 325,200 |
| 2022/01/05 | 1,464 | 1,465 | 1,426 | 1,434 | -18 | -1.2% | 236,800 |
| 2022/01/04 | 1,455 | 1,456 | 1,430 | 1,452 | +10 | +0.7% | 187,300 |
| 2021/12/30 | 1,452 | 1,456 | 1,435 | 1,442 | -16 | -1.1% | 188,000 |
| 2021/12/29 | 1,460 | 1,469 | 1,452 | 1,458 | -10 | -0.7% | 128,600 |
| 2021/12/28 | 1,460 | 1,468 | 1,442 | 1,468 | +14 | +1% | 152,900 |
| 2021/12/27 | 1,484 | 1,490 | 1,440 | 1,454 | -34 | -2.3% | 325,100 |
| 2021/12/24 | 1,514 | 1,516 | 1,485 | 1,488 | -26 | -1.7% | 168,600 |
| 2021/12/23 | 1,546 | 1,551 | 1,510 | 1,514 | -16 | -1% | 179,500 |
| 2021/12/22 | 1,540 | 1,543 | 1,488 | 1,530 | -5 | -0.3% | 315,400 |
| 2021/12/21 | 1,571 | 1,571 | 1,515 | 1,535 | -15 | -1% | 151,900 |
| 2021/12/20 | 1,605 | 1,613 | 1,550 | 1,550 | -57 | -3.5% | 133,900 |
| 2021/12/17 | 1,639 | 1,644 | 1,594 | 1,607 | -32 | -2% | 283,700 |
| 2021/12/16 | 1,661 | 1,665 | 1,634 | 1,639 | -25 | -1.5% | 147,900 |
| 2021/12/15 | 1,640 | 1,692 | 1,640 | 1,664 | +18 | +1.1% | 142,500 |
801～
850
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
