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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,422 | 1,439 | 1,422 | 1,438 | +16 | +1.1% | 53,400 |
| 2025/01/20 | 1,428 | 1,437 | 1,422 | 1,422 | -4 | -0.3% | 53,600 |
| 2025/01/17 | 1,430 | 1,435 | 1,420 | 1,426 | -7 | -0.5% | 68,300 |
| 2025/01/16 | 1,428 | 1,443 | 1,418 | 1,433 | +7 | +0.5% | 114,300 |
| 2025/01/15 | 1,407 | 1,433 | 1,407 | 1,426 | +19 | +1.4% | 70,000 |
| 2025/01/14 | 1,413 | 1,455 | 1,404 | 1,407 | +7 | +0.5% | 205,500 |
| 2025/01/10 | 1,402 | 1,407 | 1,388 | 1,400 | +4 | +0.3% | 85,200 |
| 2025/01/09 | 1,399 | 1,402 | 1,390 | 1,396 | -3 | -0.2% | 96,700 |
| 2025/01/08 | 1,405 | 1,405 | 1,389 | 1,399 | -13 | -0.9% | 111,600 |
| 2025/01/07 | 1,418 | 1,418 | 1,396 | 1,412 | +1 | +0.1% | 80,600 |
| 2025/01/06 | 1,436 | 1,438 | 1,405 | 1,411 | -25 | -1.7% | 117,700 |
| 2024/12/30 | 1,443 | 1,450 | 1,426 | 1,436 | -7 | -0.5% | 137,500 |
| 2024/12/27 | 1,452 | 1,452 | 1,426 | 1,443 | -5 | -0.3% | 144,000 |
| 2024/12/26 | 1,445 | 1,455 | 1,440 | 1,448 | -4 | -0.3% | 124,400 |
| 2024/12/25 | 1,479 | 1,479 | 1,440 | 1,452 | -27 | -1.8% | 156,200 |
| 2024/12/24 | 1,481 | 1,482 | 1,460 | 1,479 | -4 | -0.3% | 100,500 |
| 2024/12/23 | 1,503 | 1,508 | 1,483 | 1,483 | -20 | -1.3% | 114,800 |
| 2024/12/20 | 1,514 | 1,521 | 1,501 | 1,503 | -11 | -0.7% | 147,600 |
| 2024/12/19 | 1,469 | 1,531 | 1,469 | 1,514 | +36 | +2.4% | 218,200 |
| 2024/12/18 | 1,501 | 1,509 | 1,468 | 1,478 | -23 | -1.5% | 179,600 |
| 2024/12/17 | 1,507 | 1,511 | 1,499 | 1,501 | -4 | -0.3% | 65,400 |
| 2024/12/16 | 1,510 | 1,510 | 1,500 | 1,505 | -11 | -0.7% | 87,700 |
| 2024/12/13 | 1,502 | 1,528 | 1,502 | 1,516 | +10 | +0.7% | 122,300 |
| 2024/12/12 | 1,520 | 1,520 | 1,501 | 1,506 | -10 | -0.7% | 87,400 |
| 2024/12/11 | 1,520 | 1,520 | 1,504 | 1,516 | ±0 | ±0% | 92,500 |
| 2024/12/10 | 1,517 | 1,517 | 1,499 | 1,516 | +8 | +0.5% | 100,200 |
| 2024/12/09 | 1,515 | 1,521 | 1,505 | 1,508 | -1 | -0.1% | 85,600 |
| 2024/12/06 | 1,519 | 1,519 | 1,494 | 1,509 | -7 | -0.5% | 111,900 |
| 2024/12/05 | 1,524 | 1,529 | 1,512 | 1,516 | -4 | -0.3% | 94,500 |
| 2024/12/04 | 1,534 | 1,540 | 1,505 | 1,520 | ±0 | ±0% | 150,200 |
| 2024/12/03 | 1,510 | 1,537 | 1,510 | 1,520 | +11 | +0.7% | 194,300 |
| 2024/12/02 | 1,517 | 1,519 | 1,498 | 1,509 | -9 | -0.6% | 82,000 |
| 2024/11/29 | 1,500 | 1,528 | 1,482 | 1,518 | +17 | +1.1% | 181,800 |
| 2024/11/28 | 1,508 | 1,520 | 1,501 | 1,501 | -2 | -0.1% | 115,200 |
| 2024/11/27 | 1,528 | 1,533 | 1,498 | 1,503 | -25 | -1.6% | 125,800 |
| 2024/11/26 | 1,521 | 1,528 | 1,505 | 1,528 | +3 | +0.2% | 110,700 |
| 2024/11/25 | 1,539 | 1,546 | 1,523 | 1,525 | -3 | -0.2% | 313,400 |
| 2024/11/22 | 1,509 | 1,536 | 1,494 | 1,528 | +16 | +1.1% | 125,300 |
| 2024/11/21 | 1,520 | 1,539 | 1,512 | 1,512 | +6 | +0.4% | 179,900 |
| 2024/11/20 | 1,502 | 1,521 | 1,502 | 1,506 | +7 | +0.5% | 111,100 |
| 2024/11/19 | 1,509 | 1,519 | 1,499 | 1,499 | -5 | -0.3% | 74,000 |
| 2024/11/18 | 1,500 | 1,514 | 1,492 | 1,504 | +3 | +0.2% | 108,200 |
| 2024/11/15 | 1,458 | 1,518 | 1,456 | 1,501 | +55 | +3.8% | 190,900 |
| 2024/11/14 | 1,508 | 1,510 | 1,438 | 1,446 | -59 | -3.9% | 225,000 |
| 2024/11/13 | 1,470 | 1,519 | 1,466 | 1,505 | +41 | +2.8% | 149,900 |
| 2024/11/12 | 1,450 | 1,468 | 1,438 | 1,464 | +27 | +1.9% | 137,700 |
| 2024/11/11 | 1,394 | 1,438 | 1,365 | 1,437 | +42 | +3% | 265,100 |
| 2024/11/08 | 1,444 | 1,465 | 1,385 | 1,395 | -119 | -7.9% | 493,500 |
| 2024/11/07 | 1,503 | 1,528 | 1,502 | 1,514 | +22 | +1.5% | 160,300 |
| 2024/11/06 | 1,476 | 1,498 | 1,457 | 1,492 | -42 | -2.7% | 234,800 |
51～
100
件表示中 / 3673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 | -2.5% | - | 3.96% | 29.74倍 | 1.02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 |
| コロプラ | 45,200円 | +0.1% | - | 4.42% | 5650.00倍 | 0.81倍 |
|
従来型携帯向け位置情報ゲームから出発。１１年にスマホゲーム参入。Ｗｅｂ３など新分野を育成 |
| ブロドリーフ | 59,300円 | +11.4% | +175.2% | 0.84% | 52.90倍 | 2.29倍 |
|
自動車アフター市場の整備業、部品商等向け業務ソフトで高シェア。部品流通ネットワーク運営 |
| ビジョン | 113,300円 | +12.6% | +18.9% | 3.97% | 12.66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 |
| ＴＤＣソフト | 113,800円 | +10.8% | +14.0% | 2.37% | 16.45倍 | 2.84倍 |
|
金融関連ソフトの開発に強み持つ独立系ＳＩ。クラウドに対応した自社製品の育成に注力中 |
市場注目の銘柄
チャート関連のコラム
