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 |
|---|---|---|---|---|---|---|---|
| 2016/03/23 | 1,420 | 1,437 | 1,407 | 1,414 | -4 | -0.3% | 157,500 |
| 2016/03/22 | 1,386 | 1,418 | 1,383 | 1,418 | +36 | +2.6% | 219,200 |
| 2016/03/18 | 1,358 | 1,384 | 1,351 | 1,382 | +7 | +0.5% | 287,500 |
| 2016/03/17 | 1,380 | 1,406 | 1,356 | 1,375 | +12 | +0.9% | 367,200 |
| 2016/03/16 | 1,385 | 1,385 | 1,351 | 1,363 | -31 | -2.2% | 421,900 |
| 2016/03/15 | 1,414 | 1,414 | 1,384 | 1,394 | -20 | -1.4% | 193,800 |
| 2016/03/14 | 1,385 | 1,422 | 1,381 | 1,414 | +49 | +3.6% | 312,400 |
| 2016/03/11 | 1,366 | 1,385 | 1,362 | 1,365 | -13 | -0.9% | 227,200 |
| 2016/03/10 | 1,350 | 1,386 | 1,347 | 1,378 | +4 | +0.3% | 168,900 |
| 2016/03/09 | 1,387 | 1,387 | 1,342 | 1,374 | -17 | -1.2% | 217,300 |
| 2016/03/08 | 1,394 | 1,404 | 1,355 | 1,391 | +9 | +0.7% | 228,300 |
| 2016/03/07 | 1,428 | 1,428 | 1,370 | 1,382 | -44 | -3.1% | 296,800 |
| 2016/03/04 | 1,420 | 1,434 | 1,400 | 1,426 | +8 | +0.6% | 265,900 |
| 2016/03/03 | 1,380 | 1,419 | 1,380 | 1,418 | +50 | +3.7% | 344,500 |
| 2016/03/02 | 1,309 | 1,379 | 1,307 | 1,368 | +89 | +7% | 320,800 |
| 2016/03/01 | 1,300 | 1,307 | 1,260 | 1,279 | -26 | -2% | 205,300 |
| 2016/02/29 | 1,303 | 1,315 | 1,292 | 1,305 | +14 | +1.1% | 201,700 |
| 2016/02/26 | 1,285 | 1,299 | 1,265 | 1,291 | +12 | +0.9% | 220,000 |
| 2016/02/25 | 1,273 | 1,295 | 1,263 | 1,279 | +11 | +0.9% | 226,300 |
| 2016/02/24 | 1,268 | 1,288 | 1,256 | 1,268 | -11 | -0.9% | 186,300 |
| 2016/02/23 | 1,300 | 1,310 | 1,268 | 1,279 | -23 | -1.8% | 206,000 |
| 2016/02/22 | 1,250 | 1,304 | 1,248 | 1,302 | +52 | +4.2% | 261,500 |
| 2016/02/19 | 1,272 | 1,286 | 1,241 | 1,250 | -37 | -2.9% | 166,500 |
| 2016/02/18 | 1,271 | 1,303 | 1,260 | 1,287 | +46 | +3.7% | 252,000 |
| 2016/02/17 | 1,257 | 1,280 | 1,221 | 1,241 | -19 | -1.5% | 219,400 |
| 2016/02/16 | 1,226 | 1,278 | 1,203 | 1,260 | +23 | +1.9% | 252,000 |
| 2016/02/15 | 1,230 | 1,252 | 1,196 | 1,237 | +43 | +3.6% | 388,600 |
| 2016/02/12 | 1,200 | 1,252 | 1,191 | 1,194 | -45 | -3.6% | 468,300 |
| 2016/02/10 | 1,249 | 1,269 | 1,221 | 1,239 | -3 | -0.2% | 364,600 |
| 2016/02/09 | 1,259 | 1,265 | 1,235 | 1,242 | -72 | -5.5% | 253,800 |
| 2016/02/08 | 1,258 | 1,326 | 1,255 | 1,314 | +27 | +2.1% | 215,800 |
| 2016/02/05 | 1,266 | 1,302 | 1,264 | 1,287 | -2 | -0.2% | 218,800 |
| 2016/02/04 | 1,300 | 1,313 | 1,286 | 1,289 | -19 | -1.5% | 197,100 |
| 2016/02/03 | 1,324 | 1,332 | 1,301 | 1,308 | -56 | -4.1% | 226,000 |
| 2016/02/02 | 1,398 | 1,398 | 1,359 | 1,364 | -23 | -1.7% | 266,500 |
| 2016/02/01 | 1,387 | 1,391 | 1,357 | 1,387 | +41 | +3% | 313,600 |
| 2016/01/29 | 1,318 | 1,355 | 1,301 | 1,346 | +44 | +3.4% | 456,300 |
| 2016/01/28 | 1,290 | 1,315 | 1,276 | 1,302 | +7 | +0.5% | 357,900 |
| 2016/01/27 | 1,255 | 1,298 | 1,253 | 1,295 | +59 | +4.8% | 300,300 |
| 2016/01/26 | 1,239 | 1,250 | 1,228 | 1,236 | -9 | -0.7% | 191,000 |
| 2016/01/25 | 1,253 | 1,262 | 1,223 | 1,245 | +28 | +2.3% | 233,400 |
| 2016/01/22 | 1,168 | 1,217 | 1,168 | 1,217 | +80 | +7% | 370,900 |
| 2016/01/21 | 1,166 | 1,189 | 1,133 | 1,137 | -44 | -3.7% | 545,500 |
| 2016/01/20 | 1,216 | 1,227 | 1,176 | 1,181 | -42 | -3.4% | 362,500 |
| 2016/01/19 | 1,213 | 1,232 | 1,197 | 1,223 | +8 | +0.7% | 286,300 |
| 2016/01/18 | 1,212 | 1,220 | 1,191 | 1,215 | -19 | -1.5% | 322,400 |
| 2016/01/15 | 1,269 | 1,271 | 1,232 | 1,234 | -18 | -1.4% | 310,200 |
| 2016/01/14 | 1,260 | 1,264 | 1,236 | 1,252 | -38 | -2.9% | 232,500 |
| 2016/01/13 | 1,267 | 1,304 | 1,263 | 1,290 | +42 | +3.4% | 267,700 |
| 2016/01/12 | 1,290 | 1,290 | 1,245 | 1,248 | -49 | -3.8% | 391,700 |
2251～
2300
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
