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 |
|---|---|---|---|---|---|---|---|
| 2024/10/03 | 1,506 | 1,516 | 1,500 | 1,510 | +17 | +1.1% | 90,400 |
| 2024/10/02 | 1,484 | 1,499 | 1,479 | 1,493 | +9 | +0.6% | 195,000 |
| 2024/10/01 | 1,477 | 1,491 | 1,444 | 1,484 | +7 | +0.5% | 192,200 |
| 2024/09/30 | 1,472 | 1,496 | 1,459 | 1,477 | -29 | -1.9% | 265,800 |
| 2024/09/27 | 1,498 | 1,512 | 1,482 | 1,506 | -11 | -0.7% | 136,800 |
| 2024/09/26 | 1,474 | 1,521 | 1,474 | 1,517 | +45 | +3.1% | 172,700 |
| 2024/09/25 | 1,470 | 1,476 | 1,455 | 1,472 | +2 | +0.1% | 72,100 |
| 2024/09/24 | 1,489 | 1,489 | 1,470 | 1,470 | -3 | -0.2% | 124,000 |
| 2024/09/20 | 1,494 | 1,494 | 1,470 | 1,473 | -21 | -1.4% | 272,200 |
| 2024/09/19 | 1,507 | 1,515 | 1,485 | 1,494 | -6 | -0.4% | 254,000 |
| 2024/09/18 | 1,480 | 1,507 | 1,480 | 1,500 | +22 | +1.5% | 195,900 |
| 2024/09/17 | 1,479 | 1,485 | 1,454 | 1,478 | +2 | +0.1% | 205,800 |
| 2024/09/13 | 1,495 | 1,513 | 1,475 | 1,476 | -9 | -0.6% | 206,600 |
| 2024/09/12 | 1,527 | 1,540 | 1,483 | 1,485 | -18 | -1.2% | 289,700 |
| 2024/09/11 | 1,485 | 1,513 | 1,476 | 1,503 | +32 | +2.2% | 418,800 |
| 2024/09/10 | 1,445 | 1,479 | 1,443 | 1,471 | +36 | +2.5% | 133,100 |
| 2024/09/09 | 1,404 | 1,446 | 1,399 | 1,435 | +19 | +1.3% | 146,700 |
| 2024/09/06 | 1,440 | 1,446 | 1,407 | 1,416 | -11 | -0.8% | 159,000 |
| 2024/09/05 | 1,424 | 1,456 | 1,402 | 1,427 | ±0 | ±0% | 154,800 |
| 2024/09/04 | 1,438 | 1,454 | 1,424 | 1,427 | -19 | -1.3% | 208,600 |
| 2024/09/03 | 1,420 | 1,448 | 1,417 | 1,446 | +29 | +2% | 146,400 |
| 2024/09/02 | 1,440 | 1,442 | 1,404 | 1,417 | -23 | -1.6% | 155,200 |
| 2024/08/30 | 1,411 | 1,443 | 1,411 | 1,440 | +29 | +2.1% | 150,300 |
| 2024/08/29 | 1,420 | 1,424 | 1,399 | 1,411 | -18 | -1.3% | 228,100 |
| 2024/08/28 | 1,439 | 1,443 | 1,426 | 1,429 | -10 | -0.7% | 153,700 |
| 2024/08/27 | 1,400 | 1,443 | 1,400 | 1,439 | +55 | +4% | 202,500 |
| 2024/08/26 | 1,377 | 1,391 | 1,346 | 1,384 | +7 | +0.5% | 195,700 |
| 2024/08/23 | 1,399 | 1,407 | 1,377 | 1,377 | -22 | -1.6% | 183,300 |
| 2024/08/22 | 1,365 | 1,399 | 1,365 | 1,399 | +44 | +3.2% | 126,800 |
| 2024/08/21 | 1,358 | 1,374 | 1,355 | 1,355 | -13 | -1% | 150,400 |
| 2024/08/20 | 1,323 | 1,368 | 1,321 | 1,368 | +56 | +4.3% | 185,500 |
| 2024/08/19 | 1,283 | 1,322 | 1,278 | 1,312 | +30 | +2.3% | 185,800 |
| 2024/08/16 | 1,286 | 1,294 | 1,275 | 1,282 | -4 | -0.3% | 136,000 |
| 2024/08/15 | 1,281 | 1,294 | 1,277 | 1,286 | +5 | +0.4% | 138,400 |
| 2024/08/14 | 1,284 | 1,296 | 1,270 | 1,281 | +8 | +0.6% | 145,000 |
| 2024/08/13 | 1,275 | 1,288 | 1,255 | 1,273 | +2 | +0.2% | 196,200 |
| 2024/08/09 | 1,300 | 1,333 | 1,253 | 1,271 | -109 | -7.9% | 517,200 |
| 2024/08/08 | 1,406 | 1,417 | 1,377 | 1,380 | -26 | -1.8% | 257,800 |
| 2024/08/07 | 1,380 | 1,431 | 1,364 | 1,406 | +12 | +0.9% | 207,500 |
| 2024/08/06 | 1,337 | 1,420 | 1,331 | 1,394 | +87 | +6.7% | 320,400 |
| 2024/08/05 | 1,380 | 1,402 | 1,278 | 1,307 | -125 | -8.7% | 442,000 |
| 2024/08/02 | 1,444 | 1,462 | 1,422 | 1,432 | -35 | -2.4% | 337,900 |
| 2024/08/01 | 1,502 | 1,502 | 1,453 | 1,467 | -41 | -2.7% | 226,100 |
| 2024/07/31 | 1,499 | 1,508 | 1,483 | 1,508 | +8 | +0.5% | 198,500 |
| 2024/07/30 | 1,508 | 1,508 | 1,492 | 1,500 | -6 | -0.4% | 119,100 |
| 2024/07/29 | 1,485 | 1,511 | 1,481 | 1,506 | +23 | +1.6% | 118,400 |
| 2024/07/26 | 1,500 | 1,506 | 1,476 | 1,483 | -21 | -1.4% | 194,200 |
| 2024/07/25 | 1,529 | 1,529 | 1,499 | 1,504 | -30 | -2% | 257,400 |
| 2024/07/24 | 1,529 | 1,549 | 1,522 | 1,534 | +3 | +0.2% | 249,900 |
| 2024/07/23 | 1,515 | 1,538 | 1,515 | 1,531 | +27 | +1.8% | 197,000 |
201～
250
件表示中 / 3752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% | 44.85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 |
| ミロク情報 | 184,700円 | +6.2% | +6.4% | 3.25% | 11.29倍 | 1.89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 |
| 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% | 16.36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 |
| コムチュア | 173,600円 | +10.1% | +7.3% | 2.88% | 16.65倍 | 3.00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
