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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 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 |
| 2024/07/22 | 1,511 | 1,519 | 1,499 | 1,504 | -12 | -0.8% | 139,100 |
| 2024/07/19 | 1,493 | 1,524 | 1,488 | 1,516 | +16 | +1.1% | 244,800 |
| 2024/07/18 | 1,500 | 1,510 | 1,493 | 1,500 | -1 | -0.1% | 181,100 |
| 2024/07/17 | 1,478 | 1,508 | 1,469 | 1,501 | +26 | +1.8% | 277,200 |
| 2024/07/16 | 1,473 | 1,490 | 1,463 | 1,475 | +2 | +0.1% | 205,500 |
| 2024/07/12 | 1,453 | 1,476 | 1,453 | 1,473 | +20 | +1.4% | 231,200 |
| 2024/07/11 | 1,473 | 1,475 | 1,432 | 1,453 | -13 | -0.9% | 309,200 |
| 2024/07/10 | 1,490 | 1,497 | 1,456 | 1,466 | -25 | -1.7% | 265,500 |
| 2024/07/09 | 1,476 | 1,517 | 1,476 | 1,491 | +25 | +1.7% | 393,400 |
| 2024/07/08 | 1,503 | 1,503 | 1,434 | 1,466 | -31 | -2.1% | 351,400 |
| 2024/07/05 | 1,488 | 1,515 | 1,480 | 1,497 | +23 | +1.6% | 526,300 |
| 2024/07/04 | 1,425 | 1,475 | 1,424 | 1,474 | +57 | +4% | 362,200 |
| 2024/07/03 | 1,421 | 1,446 | 1,405 | 1,417 | -7 | -0.5% | 342,000 |
| 2024/07/02 | 1,407 | 1,424 | 1,391 | 1,424 | +9 | +0.6% | 382,500 |
| 2024/07/01 | 1,371 | 1,416 | 1,371 | 1,415 | +51 | +3.7% | 482,300 |
| 2024/06/28 | 1,366 | 1,368 | 1,350 | 1,364 | -3 | -0.2% | 242,600 |
| 2024/06/27 | 1,335 | 1,367 | 1,333 | 1,367 | +34 | +2.6% | 355,000 |
| 2024/06/26 | 1,318 | 1,341 | 1,312 | 1,333 | +9 | +0.7% | 231,300 |
| 2024/06/25 | 1,286 | 1,333 | 1,286 | 1,324 | +68 | +5.4% | 694,100 |
| 2024/06/24 | 1,230 | 1,264 | 1,224 | 1,256 | +54 | +4.5% | 427,900 |
| 2024/06/21 | 1,205 | 1,213 | 1,198 | 1,202 | -1 | -0.1% | 165,000 |
| 2024/06/20 | 1,209 | 1,215 | 1,203 | 1,203 | -2 | -0.2% | 157,200 |
| 2024/06/19 | 1,205 | 1,206 | 1,200 | 1,205 | +1 | +0.1% | 48,300 |
| 2024/06/18 | 1,202 | 1,208 | 1,200 | 1,204 | +4 | +0.3% | 56,500 |
| 2024/06/17 | 1,200 | 1,200 | 1,183 | 1,200 | +1 | +0.1% | 114,900 |
| 2024/06/14 | 1,181 | 1,203 | 1,181 | 1,199 | +13 | +1.1% | 134,800 |
| 2024/06/13 | 1,200 | 1,202 | 1,186 | 1,186 | -13 | -1.1% | 125,300 |
| 2024/06/12 | 1,220 | 1,223 | 1,198 | 1,199 | -20 | -1.6% | 120,700 |
| 2024/06/11 | 1,217 | 1,223 | 1,212 | 1,219 | +2 | +0.2% | 116,500 |
| 2024/06/10 | 1,204 | 1,225 | 1,200 | 1,217 | +24 | +2% | 435,000 |
| 2024/06/07 | 1,192 | 1,197 | 1,188 | 1,193 | +3 | +0.3% | 46,100 |
| 2024/06/06 | 1,198 | 1,199 | 1,186 | 1,190 | -7 | -0.6% | 58,800 |
| 2024/06/05 | 1,203 | 1,206 | 1,195 | 1,197 | -8 | -0.7% | 67,000 |
| 2024/06/04 | 1,197 | 1,207 | 1,195 | 1,205 | +8 | +0.7% | 126,000 |
| 2024/06/03 | 1,200 | 1,205 | 1,192 | 1,197 | -3 | -0.3% | 104,900 |
| 2024/05/31 | 1,200 | 1,203 | 1,196 | 1,200 | +5 | +0.4% | 170,600 |
| 2024/05/30 | 1,178 | 1,196 | 1,171 | 1,195 | +12 | +1% | 139,400 |
201～
250
件表示中 / 3715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 | 126,300円 | -1.3% | - | 3.96% | 44.61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 |
| ビジョン | 121,800円 | +12.6% | +18.9% | 3.69% | 13.67倍 | 3.43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 |
| ソフトクリエＨＤ | 220,100円 | +8.2% | +7.6% | 2.82% | 14.51倍 | 2.63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 |
| ミロク情報 | 178,800円 | +6.2% | +6.4% | 3.36% | 10.92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 |
| コムチュア | 178,200円 | +10.1% | +7.3% | 2.81% | 17.09倍 | 3.08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
