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 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 1,720 | 1,755 | 1,713 | 1,735 | +9 | +0.5% | 171,200 |
| 2021/07/15 | 1,767 | 1,768 | 1,726 | 1,726 | -26 | -1.5% | 207,200 |
| 2021/07/14 | 1,750 | 1,762 | 1,736 | 1,752 | -11 | -0.6% | 231,600 |
| 2021/07/13 | 1,741 | 1,776 | 1,739 | 1,763 | +17 | +1% | 243,000 |
| 2021/07/12 | 1,726 | 1,754 | 1,721 | 1,746 | +27 | +1.6% | 311,800 |
| 2021/07/09 | 1,699 | 1,719 | 1,692 | 1,719 | ±0 | ±0% | 229,300 |
| 2021/07/08 | 1,757 | 1,771 | 1,705 | 1,719 | +2 | +0.1% | 552,700 |
| 2021/07/07 | 1,711 | 1,742 | 1,709 | 1,717 | -5 | -0.3% | 326,300 |
| 2021/07/06 | 1,692 | 1,729 | 1,683 | 1,722 | +35 | +2.1% | 436,800 |
| 2021/07/05 | 1,648 | 1,691 | 1,639 | 1,687 | +55 | +3.4% | 488,600 |
| 2021/07/02 | 1,636 | 1,655 | 1,625 | 1,632 | -2 | -0.1% | 209,500 |
| 2021/07/01 | 1,645 | 1,652 | 1,631 | 1,634 | -7 | -0.4% | 180,300 |
| 2021/06/30 | 1,625 | 1,652 | 1,623 | 1,641 | +25 | +1.5% | 342,200 |
| 2021/06/29 | 1,603 | 1,618 | 1,600 | 1,616 | ±0 | ±0% | 284,200 |
| 2021/06/28 | 1,608 | 1,634 | 1,603 | 1,616 | +14 | +0.9% | 289,400 |
| 2021/06/25 | 1,635 | 1,651 | 1,584 | 1,602 | -18 | -1.1% | 615,400 |
| 2021/06/24 | 1,628 | 1,669 | 1,613 | 1,620 | -9 | -0.6% | 754,300 |
| 2021/06/23 | 1,619 | 1,629 | 1,594 | 1,629 | +19 | +1.2% | 366,100 |
| 2021/06/22 | 1,578 | 1,622 | 1,574 | 1,610 | +56 | +3.6% | 598,000 |
| 2021/06/21 | 1,532 | 1,581 | 1,524 | 1,554 | -12 | -0.8% | 372,500 |
| 2021/06/18 | 1,562 | 1,589 | 1,549 | 1,566 | +14 | +0.9% | 491,100 |
| 2021/06/17 | 1,549 | 1,565 | 1,544 | 1,552 | +3 | +0.2% | 201,900 |
| 2021/06/16 | 1,536 | 1,567 | 1,530 | 1,549 | +15 | +1% | 412,500 |
| 2021/06/15 | 1,545 | 1,550 | 1,530 | 1,534 | -2 | -0.1% | 367,800 |
| 2021/06/14 | 1,515 | 1,543 | 1,499 | 1,536 | +29 | +1.9% | 476,300 |
| 2021/06/11 | 1,502 | 1,512 | 1,494 | 1,507 | +1 | +0.1% | 299,600 |
| 2021/06/10 | 1,518 | 1,520 | 1,495 | 1,506 | -12 | -0.8% | 453,600 |
| 2021/06/09 | 1,534 | 1,541 | 1,508 | 1,518 | -25 | -1.6% | 446,400 |
| 2021/06/08 | 1,560 | 1,562 | 1,541 | 1,543 | -5 | -0.3% | 262,300 |
| 2021/06/07 | 1,603 | 1,603 | 1,544 | 1,548 | -43 | -2.7% | 422,400 |
| 2021/06/04 | 1,605 | 1,605 | 1,578 | 1,591 | -28 | -1.7% | 327,400 |
| 2021/06/03 | 1,597 | 1,624 | 1,566 | 1,619 | +21 | +1.3% | 526,500 |
| 2021/06/02 | 1,570 | 1,629 | 1,560 | 1,598 | +44 | +2.8% | 1,115,600 |
| 2021/06/01 | 1,522 | 1,560 | 1,494 | 1,554 | +47 | +3.1% | 525,800 |
| 2021/05/31 | 1,543 | 1,568 | 1,501 | 1,507 | -36 | -2.3% | 515,600 |
| 2021/05/28 | 1,564 | 1,585 | 1,517 | 1,543 | -40 | -2.5% | 961,900 |
| 2021/05/27 | 1,582 | 1,603 | 1,536 | 1,583 | -15 | -0.9% | 1,137,900 |
| 2021/05/26 | 1,549 | 1,623 | 1,544 | 1,598 | +53 | +3.4% | 1,418,600 |
| 2021/05/25 | 1,553 | 1,565 | 1,542 | 1,545 | -5 | -0.3% | 469,600 |
| 2021/05/24 | 1,515 | 1,554 | 1,501 | 1,550 | +43 | +2.9% | 807,800 |
| 2021/05/21 | 1,499 | 1,529 | 1,491 | 1,507 | +12 | +0.8% | 616,200 |
| 2021/05/20 | 1,490 | 1,506 | 1,478 | 1,495 | ±0 | ±0% | 516,000 |
| 2021/05/19 | 1,472 | 1,495 | 1,458 | 1,495 | +17 | +1.2% | 292,300 |
| 2021/05/18 | 1,466 | 1,485 | 1,451 | 1,478 | +19 | +1.3% | 330,400 |
| 2021/05/17 | 1,427 | 1,471 | 1,424 | 1,459 | +44 | +3.1% | 515,100 |
| 2021/05/14 | 1,371 | 1,436 | 1,366 | 1,415 | +17 | +1.2% | 558,700 |
| 2021/05/13 | 1,400 | 1,413 | 1,377 | 1,398 | -19 | -1.3% | 379,100 |
| 2021/05/12 | 1,476 | 1,477 | 1,403 | 1,417 | -54 | -3.7% | 598,400 |
| 2021/05/11 | 1,497 | 1,512 | 1,467 | 1,471 | -30 | -2% | 411,100 |
| 2021/05/10 | 1,493 | 1,508 | 1,482 | 1,501 | +14 | +0.9% | 314,700 |
951～
1000
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
