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 |
|---|---|---|---|---|---|---|---|
| 2015/12/15 | 1,402 | 1,407 | 1,356 | 1,362 | -41 | -2.9% | 416,400 |
| 2015/12/14 | 1,408 | 1,420 | 1,395 | 1,403 | -27 | -1.9% | 361,600 |
| 2015/12/11 | 1,407 | 1,444 | 1,403 | 1,430 | +16 | +1.1% | 315,500 |
| 2015/12/10 | 1,410 | 1,420 | 1,396 | 1,414 | +6 | +0.4% | 244,200 |
| 2015/12/09 | 1,440 | 1,440 | 1,408 | 1,408 | -34 | -2.4% | 344,500 |
| 2015/12/08 | 1,465 | 1,467 | 1,437 | 1,442 | -14 | -1% | 224,100 |
| 2015/12/07 | 1,462 | 1,473 | 1,452 | 1,456 | +11 | +0.8% | 203,900 |
| 2015/12/04 | 1,432 | 1,448 | 1,424 | 1,445 | -8 | -0.6% | 276,900 |
| 2015/12/03 | 1,460 | 1,464 | 1,443 | 1,453 | -3 | -0.2% | 225,100 |
| 2015/12/02 | 1,489 | 1,489 | 1,456 | 1,456 | -31 | -2.1% | 258,600 |
| 2015/12/01 | 1,465 | 1,489 | 1,458 | 1,487 | +16 | +1.1% | 172,500 |
| 2015/11/30 | 1,489 | 1,493 | 1,462 | 1,471 | -16 | -1.1% | 279,500 |
| 2015/11/27 | 1,500 | 1,500 | 1,474 | 1,487 | -3 | -0.2% | 358,400 |
| 2015/11/26 | 1,469 | 1,496 | 1,458 | 1,490 | +39 | +2.7% | 315,100 |
| 2015/11/25 | 1,446 | 1,455 | 1,437 | 1,451 | +7 | +0.5% | 240,300 |
| 2015/11/24 | 1,465 | 1,468 | 1,438 | 1,444 | -15 | -1% | 270,100 |
| 2015/11/20 | 1,458 | 1,465 | 1,450 | 1,459 | +2 | +0.1% | 245,300 |
| 2015/11/19 | 1,454 | 1,475 | 1,449 | 1,457 | +24 | +1.7% | 272,800 |
| 2015/11/18 | 1,449 | 1,465 | 1,428 | 1,433 | -17 | -1.2% | 339,600 |
| 2015/11/17 | 1,436 | 1,458 | 1,431 | 1,450 | +22 | +1.5% | 190,100 |
| 2015/11/16 | 1,410 | 1,433 | 1,404 | 1,428 | +2 | +0.1% | 223,800 |
| 2015/11/13 | 1,465 | 1,470 | 1,420 | 1,426 | -60 | -4% | 522,500 |
| 2015/11/12 | 1,481 | 1,503 | 1,474 | 1,486 | +14 | +1% | 294,100 |
| 2015/11/11 | 1,487 | 1,493 | 1,452 | 1,472 | -32 | -2.1% | 359,300 |
| 2015/11/10 | 1,496 | 1,505 | 1,479 | 1,504 | +4 | +0.3% | 319,800 |
| 2015/11/09 | 1,468 | 1,512 | 1,461 | 1,500 | +37 | +2.5% | 541,700 |
| 2015/11/06 | 1,401 | 1,466 | 1,400 | 1,463 | +49 | +3.5% | 555,900 |
| 2015/11/05 | 1,417 | 1,436 | 1,407 | 1,414 | +5 | +0.4% | 422,700 |
| 2015/11/04 | 1,448 | 1,460 | 1,406 | 1,409 | -38 | -2.6% | 533,900 |
| 2015/11/02 | 1,425 | 1,449 | 1,401 | 1,447 | +17 | +1.2% | 639,800 |
| 2015/10/30 | 1,520 | 1,539 | 1,428 | 1,430 | -197 | -12.1% | 1,635,300 |
| 2015/10/29 | 1,611 | 1,630 | 1,593 | 1,627 | +28 | +1.8% | 346,400 |
| 2015/10/28 | 1,605 | 1,605 | 1,582 | 1,599 | -9 | -0.6% | 234,000 |
| 2015/10/27 | 1,625 | 1,628 | 1,602 | 1,608 | +1 | +0.1% | 265,400 |
| 2015/10/26 | 1,627 | 1,630 | 1,597 | 1,607 | -3 | -0.2% | 255,900 |
| 2015/10/23 | 1,622 | 1,622 | 1,588 | 1,610 | +17 | +1.1% | 331,100 |
| 2015/10/22 | 1,588 | 1,598 | 1,579 | 1,593 | +6 | +0.4% | 218,600 |
| 2015/10/21 | 1,582 | 1,588 | 1,561 | 1,587 | +6 | +0.4% | 233,300 |
| 2015/10/20 | 1,584 | 1,584 | 1,550 | 1,581 | +19 | +1.2% | 180,100 |
| 2015/10/19 | 1,616 | 1,635 | 1,554 | 1,562 | -46 | -2.9% | 399,100 |
| 2015/10/16 | 1,606 | 1,658 | 1,595 | 1,608 | +46 | +2.9% | 898,800 |
| 2015/10/15 | 1,555 | 1,570 | 1,532 | 1,562 | +19 | +1.2% | 425,800 |
| 2015/10/14 | 1,537 | 1,559 | 1,518 | 1,543 | +12 | +0.8% | 548,100 |
| 2015/10/13 | 1,515 | 1,559 | 1,515 | 1,531 | +34 | +2.3% | 536,800 |
| 2015/10/09 | 1,486 | 1,515 | 1,441 | 1,497 | +21 | +1.4% | 464,400 |
| 2015/10/08 | 1,447 | 1,510 | 1,444 | 1,476 | +52 | +3.7% | 670,000 |
| 2015/10/07 | 1,409 | 1,436 | 1,401 | 1,424 | +36 | +2.6% | 332,500 |
| 2015/10/06 | 1,395 | 1,402 | 1,379 | 1,388 | +25 | +1.8% | 320,400 |
| 2015/10/05 | 1,348 | 1,376 | 1,336 | 1,363 | +33 | +2.5% | 297,800 |
| 2015/10/02 | 1,356 | 1,356 | 1,323 | 1,330 | -33 | -2.4% | 301,400 |
2351～
2400
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 | 165,500円 | +27.1% | -15.9% | 2.18% | 28.94倍 | 9.44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 | 150,200円 | +17.9% | +18.9% | 1.66% | 16.37倍 | 3.94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 | 109,200円 | +12.6% | +18.9% | 4.12% | 12.26倍 | 3.07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
