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 |
|---|---|---|---|---|---|---|---|
| 2017/06/13 | 1,448 | 1,454 | 1,446 | 1,450 | ±0 | ±0% | 208,200 |
| 2017/06/12 | 1,439 | 1,455 | 1,432 | 1,450 | -3 | -0.2% | 284,600 |
| 2017/06/09 | 1,439 | 1,456 | 1,438 | 1,453 | +3 | +0.2% | 334,500 |
| 2017/06/08 | 1,455 | 1,455 | 1,443 | 1,450 | ±0 | ±0% | 255,700 |
| 2017/06/07 | 1,437 | 1,452 | 1,432 | 1,450 | +10 | +0.7% | 237,900 |
| 2017/06/06 | 1,450 | 1,458 | 1,439 | 1,440 | -10 | -0.7% | 260,900 |
| 2017/06/05 | 1,450 | 1,453 | 1,438 | 1,450 | -2 | -0.1% | 278,000 |
| 2017/06/02 | 1,450 | 1,455 | 1,442 | 1,452 | +8 | +0.6% | 358,200 |
| 2017/06/01 | 1,438 | 1,449 | 1,431 | 1,444 | +19 | +1.3% | 293,300 |
| 2017/05/31 | 1,437 | 1,440 | 1,421 | 1,425 | -9 | -0.6% | 331,700 |
| 2017/05/30 | 1,431 | 1,437 | 1,416 | 1,434 | +8 | +0.6% | 192,600 |
| 2017/05/29 | 1,421 | 1,439 | 1,419 | 1,426 | +5 | +0.4% | 167,300 |
| 2017/05/26 | 1,430 | 1,431 | 1,416 | 1,421 | -13 | -0.9% | 310,500 |
| 2017/05/25 | 1,448 | 1,449 | 1,427 | 1,434 | -8 | -0.6% | 224,600 |
| 2017/05/24 | 1,447 | 1,449 | 1,423 | 1,442 | +1 | +0.1% | 337,800 |
| 2017/05/23 | 1,452 | 1,452 | 1,435 | 1,441 | -7 | -0.5% | 279,000 |
| 2017/05/22 | 1,452 | 1,459 | 1,437 | 1,448 | -4 | -0.3% | 313,500 |
| 2017/05/19 | 1,465 | 1,476 | 1,448 | 1,452 | -3 | -0.2% | 351,300 |
| 2017/05/18 | 1,467 | 1,467 | 1,445 | 1,455 | -27 | -1.8% | 343,200 |
| 2017/05/17 | 1,500 | 1,502 | 1,476 | 1,482 | -25 | -1.7% | 416,100 |
| 2017/05/16 | 1,534 | 1,534 | 1,477 | 1,507 | +2 | +0.1% | 570,000 |
| 2017/05/15 | 1,540 | 1,543 | 1,500 | 1,505 | -43 | -2.8% | 572,900 |
| 2017/05/12 | 1,680 | 1,680 | 1,536 | 1,548 | -137 | -8.1% | 879,600 |
| 2017/05/11 | 1,703 | 1,711 | 1,681 | 1,685 | -23 | -1.3% | 159,600 |
| 2017/05/10 | 1,691 | 1,718 | 1,691 | 1,708 | +19 | +1.1% | 217,500 |
| 2017/05/09 | 1,691 | 1,697 | 1,680 | 1,689 | -1 | -0.1% | 129,400 |
| 2017/05/08 | 1,655 | 1,690 | 1,655 | 1,690 | +36 | +2.2% | 239,100 |
| 2017/05/02 | 1,630 | 1,666 | 1,630 | 1,654 | +6 | +0.4% | 241,600 |
| 2017/05/01 | 1,629 | 1,650 | 1,628 | 1,648 | +10 | +0.6% | 91,900 |
| 2017/04/28 | 1,631 | 1,644 | 1,631 | 1,638 | -3 | -0.2% | 84,700 |
| 2017/04/27 | 1,621 | 1,644 | 1,621 | 1,641 | +10 | +0.6% | 106,800 |
| 2017/04/26 | 1,619 | 1,631 | 1,603 | 1,631 | +19 | +1.2% | 137,600 |
| 2017/04/25 | 1,602 | 1,619 | 1,597 | 1,612 | -2 | -0.1% | 174,000 |
| 2017/04/24 | 1,604 | 1,617 | 1,600 | 1,614 | +14 | +0.9% | 128,900 |
| 2017/04/21 | 1,630 | 1,634 | 1,585 | 1,600 | +20 | +1.3% | 254,100 |
| 2017/04/20 | 1,572 | 1,596 | 1,572 | 1,580 | +8 | +0.5% | 125,900 |
| 2017/04/19 | 1,558 | 1,588 | 1,558 | 1,572 | -2 | -0.1% | 168,000 |
| 2017/04/18 | 1,568 | 1,580 | 1,563 | 1,574 | +14 | +0.9% | 118,400 |
| 2017/04/17 | 1,540 | 1,563 | 1,535 | 1,560 | +17 | +1.1% | 129,400 |
| 2017/04/14 | 1,550 | 1,557 | 1,543 | 1,543 | -18 | -1.2% | 88,800 |
| 2017/04/13 | 1,551 | 1,566 | 1,547 | 1,561 | -2 | -0.1% | 162,400 |
| 2017/04/12 | 1,585 | 1,595 | 1,561 | 1,563 | -37 | -2.3% | 151,700 |
| 2017/04/11 | 1,610 | 1,619 | 1,593 | 1,600 | -18 | -1.1% | 113,500 |
| 2017/04/10 | 1,600 | 1,622 | 1,592 | 1,618 | +18 | +1.1% | 150,000 |
| 2017/04/07 | 1,586 | 1,611 | 1,586 | 1,600 | +14 | +0.9% | 224,000 |
| 2017/04/06 | 1,616 | 1,632 | 1,584 | 1,586 | -40 | -2.5% | 176,300 |
| 2017/04/05 | 1,616 | 1,656 | 1,616 | 1,626 | +22 | +1.4% | 230,600 |
| 2017/04/04 | 1,606 | 1,614 | 1,592 | 1,604 | -12 | -0.7% | 201,800 |
| 2017/04/03 | 1,601 | 1,628 | 1,592 | 1,616 | +7 | +0.4% | 163,800 |
| 2017/03/31 | 1,620 | 1,655 | 1,609 | 1,609 | -21 | -1.3% | 212,500 |
1951～
2000
件表示中 / 3716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 | 127,300円 | -1.3% | - | 3.93% | 44.97倍 | 1.08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 |
| 福井コンピ | 303,500円 | +5.9% | +7.2% | 2.41% | 14.56倍 | 2.32倍 |
|
建築・測量土木ＣＡＤで首位。３次元技術に強く、ＢＩＭ／ＣＩＭ深耕中。投票調査装置も |
| ソフトクリエＨＤ | 221,200円 | +8.2% | +7.6% | 2.80% | 14.58倍 | 2.65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 |
| コムチュア | 179,700円 | +10.1% | +7.3% | 2.78% | 17.23倍 | 3.10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 |
| ミロク情報 | 179,000円 | +6.2% | +6.4% | 3.35% | 10.93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 |
市場注目の銘柄
チャート関連のコラム
