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 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 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 |
| 2024/11/05 | 1,500 | 1,534 | 1,483 | 1,534 | +34 | +2.3% | 171,600 |
| 2024/11/01 | 1,500 | 1,511 | 1,490 | 1,500 | -3 | -0.2% | 113,600 |
| 2024/10/31 | 1,520 | 1,520 | 1,498 | 1,503 | -19 | -1.2% | 129,700 |
| 2024/10/30 | 1,530 | 1,537 | 1,522 | 1,522 | -2 | -0.1% | 368,800 |
| 2024/10/29 | 1,530 | 1,531 | 1,511 | 1,524 | -2 | -0.1% | 115,900 |
| 2024/10/28 | 1,510 | 1,528 | 1,509 | 1,526 | +16 | +1.1% | 78,200 |
| 2024/10/25 | 1,510 | 1,512 | 1,490 | 1,510 | +7 | +0.5% | 114,000 |
| 2024/10/24 | 1,500 | 1,518 | 1,494 | 1,503 | -1 | -0.1% | 101,300 |
101～
150
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
