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 |
|---|---|---|---|---|---|---|---|
| 2017/05/22 | 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 |
| 2017/03/30 | 1,632 | 1,663 | 1,625 | 1,630 | +1 | +0.1% | 189,200 |
| 2017/03/29 | 1,629 | 1,634 | 1,616 | 1,629 | -14 | -0.9% | 262,000 |
| 2017/03/28 | 1,621 | 1,645 | 1,615 | 1,643 | +32 | +2% | 207,000 |
| 2017/03/27 | 1,633 | 1,634 | 1,608 | 1,611 | -20 | -1.2% | 147,100 |
| 2017/03/24 | 1,622 | 1,648 | 1,622 | 1,631 | +22 | +1.4% | 119,400 |
| 2017/03/23 | 1,630 | 1,633 | 1,607 | 1,609 | -11 | -0.7% | 125,500 |
| 2017/03/22 | 1,653 | 1,656 | 1,620 | 1,620 | -38 | -2.3% | 177,200 |
| 2017/03/21 | 1,655 | 1,670 | 1,653 | 1,658 | -11 | -0.7% | 125,700 |
| 2017/03/17 | 1,652 | 1,672 | 1,652 | 1,669 | +6 | +0.4% | 124,000 |
| 2017/03/16 | 1,651 | 1,665 | 1,643 | 1,663 | +11 | +0.7% | 92,900 |
| 2017/03/15 | 1,660 | 1,664 | 1,647 | 1,652 | -10 | -0.6% | 86,200 |
| 2017/03/14 | 1,671 | 1,671 | 1,661 | 1,662 | +2 | +0.1% | 75,100 |
| 2017/03/13 | 1,668 | 1,683 | 1,660 | 1,660 | -10 | -0.6% | 93,000 |
| 2017/03/10 | 1,684 | 1,684 | 1,666 | 1,670 | -4 | -0.2% | 103,300 |
| 2017/03/09 | 1,652 | 1,677 | 1,650 | 1,674 | +26 | +1.6% | 102,600 |
| 2017/03/08 | 1,651 | 1,672 | 1,645 | 1,648 | -9 | -0.5% | 173,400 |
2001～
2050
件表示中 / 3750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 | 126,200円 | -1.3% | - | 3.96% | 44.58倍 | 1.06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 |
| 都築電 | 307,500円 | +4.3% | +2.3% | 3.25% | 12.39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 |
| セルシス | 160,600円 | +27.1% | -15.9% | 2.24% | 28.08倍 | 9.15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 |
| コムチュア | 173,600円 | +10.1% | +7.3% | 2.88% | 16.65倍 | 2.99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 |
| ビジョン | 109,700円 | +12.6% | +18.9% | 4.10% | 12.31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
