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 |
|---|---|---|---|---|---|---|---|
| 2022/04/26 | 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 |
| 2022/03/31 | 1,378 | 1,383 | 1,330 | 1,334 | -65 | -4.6% | 525,000 |
| 2022/03/30 | 1,438 | 1,438 | 1,383 | 1,399 | -41 | -2.8% | 326,900 |
| 2022/03/29 | 1,460 | 1,466 | 1,424 | 1,440 | -41 | -2.8% | 482,300 |
| 2022/03/28 | 1,493 | 1,494 | 1,474 | 1,481 | -1 | -0.1% | 126,700 |
| 2022/03/25 | 1,499 | 1,508 | 1,478 | 1,482 | -7 | -0.5% | 139,800 |
| 2022/03/24 | 1,491 | 1,499 | 1,475 | 1,489 | -37 | -2.4% | 277,500 |
| 2022/03/23 | 1,497 | 1,528 | 1,483 | 1,526 | +59 | +4% | 186,500 |
| 2022/03/22 | 1,500 | 1,500 | 1,462 | 1,467 | -21 | -1.4% | 169,200 |
| 2022/03/18 | 1,500 | 1,502 | 1,471 | 1,488 | -19 | -1.3% | 315,600 |
| 2022/03/17 | 1,508 | 1,523 | 1,485 | 1,507 | +14 | +0.9% | 304,900 |
| 2022/03/16 | 1,444 | 1,499 | 1,434 | 1,493 | +72 | +5.1% | 370,600 |
| 2022/03/15 | 1,390 | 1,429 | 1,386 | 1,421 | +29 | +2.1% | 156,700 |
| 2022/03/14 | 1,357 | 1,404 | 1,357 | 1,392 | +27 | +2% | 268,400 |
| 2022/03/11 | 1,363 | 1,378 | 1,349 | 1,365 | -2 | -0.1% | 251,100 |
| 2022/03/10 | 1,362 | 1,372 | 1,347 | 1,367 | +42 | +3.2% | 260,900 |
| 2022/03/09 | 1,308 | 1,347 | 1,292 | 1,325 | +47 | +3.7% | 223,900 |
| 2022/03/08 | 1,283 | 1,312 | 1,271 | 1,278 | -31 | -2.4% | 202,400 |
| 2022/03/07 | 1,327 | 1,331 | 1,289 | 1,309 | -31 | -2.3% | 215,100 |
| 2022/03/04 | 1,336 | 1,351 | 1,331 | 1,340 | -1 | -0.1% | 172,500 |
| 2022/03/03 | 1,363 | 1,365 | 1,336 | 1,341 | -4 | -0.3% | 107,100 |
| 2022/03/02 | 1,374 | 1,375 | 1,341 | 1,345 | -39 | -2.8% | 167,400 |
| 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 |
801～
850
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
