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 |
|---|---|---|---|---|---|---|---|
| 2025/03/04 | 1,285 | 1,294 | 1,267 | 1,285 | ±0 | ±0% | 158,700 |
| 2025/03/03 | 1,253 | 1,293 | 1,248 | 1,285 | +41 | +3.3% | 221,500 |
| 2025/02/28 | 1,244 | 1,257 | 1,239 | 1,244 | -11 | -0.9% | 1,073,100 |
| 2025/02/27 | 1,250 | 1,261 | 1,245 | 1,255 | +12 | +1% | 97,200 |
| 2025/02/26 | 1,251 | 1,257 | 1,226 | 1,243 | -11 | -0.9% | 155,100 |
| 2025/02/25 | 1,249 | 1,258 | 1,246 | 1,254 | +3 | +0.2% | 163,300 |
| 2025/02/21 | 1,263 | 1,266 | 1,248 | 1,251 | -18 | -1.4% | 240,600 |
| 2025/02/20 | 1,289 | 1,295 | 1,260 | 1,269 | -28 | -2.2% | 207,500 |
| 2025/02/19 | 1,307 | 1,314 | 1,292 | 1,297 | -23 | -1.7% | 142,300 |
| 2025/02/18 | 1,301 | 1,328 | 1,290 | 1,320 | +16 | +1.2% | 152,300 |
| 2025/02/17 | 1,322 | 1,329 | 1,301 | 1,304 | -34 | -2.5% | 256,300 |
| 2025/02/14 | 1,385 | 1,385 | 1,318 | 1,338 | -107 | -7.4% | 392,700 |
| 2025/02/13 | 1,441 | 1,450 | 1,432 | 1,445 | +11 | +0.8% | 87,400 |
| 2025/02/12 | 1,430 | 1,440 | 1,406 | 1,434 | -1 | -0.1% | 185,700 |
| 2025/02/10 | 1,448 | 1,448 | 1,432 | 1,435 | -5 | -0.3% | 44,000 |
| 2025/02/07 | 1,457 | 1,465 | 1,440 | 1,440 | -4 | -0.3% | 82,300 |
| 2025/02/06 | 1,444 | 1,456 | 1,439 | 1,444 | +3 | +0.2% | 66,500 |
| 2025/02/05 | 1,440 | 1,444 | 1,430 | 1,441 | +13 | +0.9% | 76,900 |
| 2025/02/04 | 1,436 | 1,439 | 1,422 | 1,428 | +5 | +0.4% | 89,100 |
| 2025/02/03 | 1,426 | 1,431 | 1,411 | 1,423 | -20 | -1.4% | 137,600 |
| 2025/01/31 | 1,470 | 1,470 | 1,436 | 1,443 | -37 | -2.5% | 83,400 |
| 2025/01/30 | 1,468 | 1,485 | 1,463 | 1,480 | -4 | -0.3% | 74,700 |
| 2025/01/29 | 1,500 | 1,500 | 1,479 | 1,484 | -14 | -0.9% | 95,100 |
| 2025/01/28 | 1,453 | 1,505 | 1,450 | 1,498 | +45 | +3.1% | 141,300 |
| 2025/01/27 | 1,437 | 1,460 | 1,428 | 1,453 | +25 | +1.8% | 94,400 |
| 2025/01/24 | 1,426 | 1,436 | 1,422 | 1,428 | +5 | +0.4% | 59,800 |
| 2025/01/23 | 1,434 | 1,438 | 1,420 | 1,423 | -7 | -0.5% | 88,300 |
| 2025/01/22 | 1,440 | 1,443 | 1,426 | 1,430 | -8 | -0.6% | 51,400 |
| 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 |
101～
150
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
