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 |
|---|---|---|---|---|---|---|---|
| 2025/05/19 | 1,228 | 1,243 | 1,223 | 1,233 | -1 | -0.1% | 77,200 |
| 2025/05/16 | 1,218 | 1,239 | 1,215 | 1,234 | +5 | +0.4% | 119,400 |
| 2025/05/15 | 1,208 | 1,232 | 1,206 | 1,229 | +19 | +1.6% | 140,800 |
| 2025/05/14 | 1,211 | 1,222 | 1,204 | 1,210 | -4 | -0.3% | 148,600 |
| 2025/05/13 | 1,236 | 1,238 | 1,213 | 1,214 | -23 | -1.9% | 159,000 |
| 2025/05/12 | 1,230 | 1,239 | 1,223 | 1,237 | -6 | -0.5% | 238,200 |
| 2025/05/09 | 1,255 | 1,268 | 1,226 | 1,243 | -61 | -4.7% | 344,800 |
| 2025/05/08 | 1,282 | 1,340 | 1,279 | 1,304 | +10 | +0.8% | 189,100 |
| 2025/05/07 | 1,291 | 1,298 | 1,285 | 1,294 | +14 | +1.1% | 77,600 |
| 2025/05/02 | 1,289 | 1,291 | 1,275 | 1,280 | -4 | -0.3% | 138,000 |
| 2025/05/01 | 1,312 | 1,312 | 1,281 | 1,284 | -31 | -2.4% | 81,800 |
| 2025/04/30 | 1,287 | 1,324 | 1,287 | 1,315 | +14 | +1.1% | 174,000 |
| 2025/04/28 | 1,275 | 1,304 | 1,275 | 1,301 | +28 | +2.2% | 115,700 |
| 2025/04/25 | 1,281 | 1,289 | 1,266 | 1,273 | -11 | -0.9% | 80,200 |
| 2025/04/24 | 1,299 | 1,299 | 1,279 | 1,284 | -4 | -0.3% | 83,500 |
| 2025/04/23 | 1,311 | 1,311 | 1,287 | 1,288 | -6 | -0.5% | 69,800 |
| 2025/04/22 | 1,310 | 1,310 | 1,292 | 1,294 | -10 | -0.8% | 71,900 |
| 2025/04/21 | 1,289 | 1,305 | 1,284 | 1,304 | +12 | +0.9% | 124,000 |
| 2025/04/18 | 1,272 | 1,298 | 1,270 | 1,292 | +13 | +1% | 102,300 |
| 2025/04/17 | 1,272 | 1,309 | 1,268 | 1,279 | +5 | +0.4% | 152,900 |
| 2025/04/16 | 1,234 | 1,276 | 1,229 | 1,274 | +57 | +4.7% | 184,100 |
| 2025/04/15 | 1,226 | 1,235 | 1,217 | 1,217 | -9 | -0.7% | 64,600 |
| 2025/04/14 | 1,239 | 1,255 | 1,219 | 1,226 | -7 | -0.6% | 64,400 |
| 2025/04/11 | 1,212 | 1,233 | 1,198 | 1,233 | -9 | -0.7% | 102,500 |
| 2025/04/10 | 1,263 | 1,263 | 1,241 | 1,242 | +33 | +2.7% | 212,200 |
| 2025/04/09 | 1,213 | 1,220 | 1,193 | 1,209 | -24 | -1.9% | 106,800 |
| 2025/04/08 | 1,220 | 1,238 | 1,204 | 1,233 | +43 | +3.6% | 115,700 |
| 2025/04/07 | 1,191 | 1,216 | 1,161 | 1,190 | -73 | -5.8% | 175,100 |
| 2025/04/04 | 1,271 | 1,279 | 1,242 | 1,263 | -24 | -1.9% | 118,500 |
| 2025/04/03 | 1,255 | 1,293 | 1,253 | 1,287 | -20 | -1.5% | 140,600 |
| 2025/04/02 | 1,320 | 1,320 | 1,287 | 1,307 | -4 | -0.3% | 121,500 |
| 2025/04/01 | 1,286 | 1,316 | 1,286 | 1,311 | +29 | +2.3% | 122,500 |
| 2025/03/31 | 1,321 | 1,322 | 1,281 | 1,282 | -61 | -4.5% | 166,400 |
| 2025/03/28 | 1,328 | 1,352 | 1,321 | 1,343 | -15 | -1.1% | 143,200 |
| 2025/03/27 | 1,342 | 1,361 | 1,337 | 1,358 | -2 | -0.1% | 175,300 |
| 2025/03/26 | 1,334 | 1,374 | 1,325 | 1,360 | +25 | +1.9% | 232,300 |
| 2025/03/25 | 1,331 | 1,344 | 1,321 | 1,335 | +13 | +1% | 86,200 |
| 2025/03/24 | 1,327 | 1,333 | 1,321 | 1,322 | -4 | -0.3% | 81,400 |
| 2025/03/21 | 1,321 | 1,332 | 1,312 | 1,326 | -7 | -0.5% | 114,900 |
| 2025/03/19 | 1,324 | 1,337 | 1,322 | 1,333 | +13 | +1% | 59,100 |
| 2025/03/18 | 1,312 | 1,333 | 1,312 | 1,320 | +13 | +1% | 99,900 |
| 2025/03/17 | 1,301 | 1,314 | 1,301 | 1,307 | +8 | +0.6% | 75,200 |
| 2025/03/14 | 1,298 | 1,307 | 1,292 | 1,299 | -1 | -0.1% | 91,900 |
| 2025/03/13 | 1,270 | 1,310 | 1,270 | 1,300 | +35 | +2.8% | 109,900 |
| 2025/03/12 | 1,280 | 1,285 | 1,265 | 1,265 | -15 | -1.2% | 150,400 |
| 2025/03/11 | 1,283 | 1,288 | 1,266 | 1,280 | -15 | -1.2% | 91,200 |
| 2025/03/10 | 1,301 | 1,309 | 1,295 | 1,295 | -6 | -0.5% | 81,900 |
| 2025/03/07 | 1,284 | 1,301 | 1,270 | 1,301 | -3 | -0.2% | 106,600 |
| 2025/03/06 | 1,300 | 1,315 | 1,299 | 1,304 | +16 | +1.2% | 112,600 |
| 2025/03/05 | 1,295 | 1,299 | 1,281 | 1,288 | +3 | +0.2% | 141,200 |
51～
100
件表示中 / 3751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% | 44.72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 |
| セルシス | 161,500円 | +27.1% | -15.9% | 2.23% | 28.24倍 | 9.21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 |
| 都築電 | 308,000円 | +4.3% | +2.3% | 3.25% | 12.41倍 | 1.26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 |
| アバントＧ | 148,400円 | +17.9% | +18.9% | 1.68% | 16.17倍 | 3.89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 |
| ビジョン | 109,500円 | +12.6% | +18.9% | 4.11% | 12.29倍 | 3.08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
