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 |
|---|---|---|---|---|---|---|---|
| 2014/09/25 | 1,730 | 1,736 | 1,721 | 1,730 | +3 | +0.2% | 239,800 |
| 2014/09/24 | 1,720 | 1,735 | 1,717 | 1,727 | -1 | -0.1% | 366,400 |
| 2014/09/22 | 1,720 | 1,735 | 1,716 | 1,728 | +11 | +0.6% | 151,100 |
| 2014/09/19 | 1,733 | 1,750 | 1,713 | 1,717 | -12 | -0.7% | 215,700 |
| 2014/09/18 | 1,705 | 1,731 | 1,701 | 1,729 | +24 | +1.4% | 398,900 |
| 2014/09/17 | 1,699 | 1,715 | 1,695 | 1,705 | +9 | +0.5% | 246,700 |
| 2014/09/16 | 1,683 | 1,702 | 1,667 | 1,696 | +23 | +1.4% | 310,400 |
| 2014/09/12 | 1,684 | 1,690 | 1,666 | 1,673 | +1 | +0.1% | 322,600 |
| 2014/09/11 | 1,670 | 1,689 | 1,663 | 1,672 | +10 | +0.6% | 292,400 |
| 2014/09/10 | 1,657 | 1,666 | 1,650 | 1,662 | +3 | +0.2% | 247,600 |
| 2014/09/09 | 1,651 | 1,662 | 1,650 | 1,659 | +7 | +0.4% | 222,000 |
| 2014/09/08 | 1,657 | 1,668 | 1,646 | 1,652 | +7 | +0.4% | 176,700 |
| 2014/09/05 | 1,668 | 1,668 | 1,642 | 1,645 | -10 | -0.6% | 316,700 |
| 2014/09/04 | 1,675 | 1,675 | 1,650 | 1,655 | -18 | -1.1% | 485,200 |
| 2014/09/03 | 1,684 | 1,692 | 1,669 | 1,673 | -3 | -0.2% | 380,600 |
| 2014/09/02 | 1,693 | 1,699 | 1,662 | 1,676 | -25 | -1.5% | 507,500 |
| 2014/09/01 | 1,716 | 1,725 | 1,701 | 1,701 | -2 | -0.1% | 168,100 |
| 2014/08/29 | 1,679 | 1,706 | 1,679 | 1,703 | +14 | +0.8% | 192,000 |
| 2014/08/28 | 1,712 | 1,715 | 1,676 | 1,689 | -31 | -1.8% | 463,000 |
| 2014/08/27 | 1,740 | 1,743 | 1,710 | 1,720 | -17 | -1% | 246,800 |
| 2014/08/26 | 1,739 | 1,747 | 1,731 | 1,737 | -6 | -0.3% | 314,400 |
| 2014/08/25 | 1,736 | 1,755 | 1,722 | 1,743 | ±0 | ±0% | 283,700 |
| 2014/08/22 | 1,729 | 1,745 | 1,729 | 1,743 | +11 | +0.6% | 344,700 |
| 2014/08/21 | 1,725 | 1,737 | 1,722 | 1,732 | +11 | +0.6% | 367,400 |
| 2014/08/20 | 1,700 | 1,732 | 1,700 | 1,721 | +14 | +0.8% | 343,900 |
| 2014/08/19 | 1,680 | 1,712 | 1,665 | 1,707 | +49 | +3% | 499,600 |
| 2014/08/18 | 1,651 | 1,685 | 1,651 | 1,658 | +15 | +0.9% | 324,500 |
| 2014/08/15 | 1,644 | 1,660 | 1,628 | 1,643 | -1 | -0.1% | 541,200 |
| 2014/08/14 | 1,620 | 1,653 | 1,617 | 1,644 | -5 | -0.3% | 632,500 |
| 2014/08/13 | 1,620 | 1,655 | 1,613 | 1,649 | +36 | +2.2% | 626,600 |
| 2014/08/12 | 1,611 | 1,624 | 1,604 | 1,613 | +7 | +0.4% | 524,500 |
| 2014/08/11 | 1,626 | 1,628 | 1,595 | 1,606 | -4 | -0.2% | 1,022,300 |
| 2014/08/08 | 1,622 | 1,662 | 1,573 | 1,610 | -172 | -9.7% | 2,125,000 |
| 2014/08/07 | 1,796 | 1,800 | 1,761 | 1,782 | -9 | -0.5% | 401,400 |
| 2014/08/06 | 1,838 | 1,844 | 1,777 | 1,791 | -57 | -3.1% | 503,800 |
| 2014/08/05 | 1,809 | 1,852 | 1,806 | 1,848 | +38 | +2.1% | 961,200 |
| 2014/08/04 | 1,775 | 1,813 | 1,775 | 1,810 | +42 | +2.4% | 515,400 |
| 2014/08/01 | 1,778 | 1,795 | 1,768 | 1,768 | -10 | -0.6% | 343,300 |
| 2014/07/31 | 1,784 | 1,792 | 1,775 | 1,778 | -6 | -0.3% | 195,100 |
| 2014/07/30 | 1,813 | 1,818 | 1,780 | 1,784 | -8 | -0.4% | 298,600 |
| 2014/07/29 | 1,771 | 1,796 | 1,771 | 1,792 | +16 | +0.9% | 272,500 |
| 2014/07/28 | 1,767 | 1,785 | 1,763 | 1,776 | +19 | +1.1% | 225,500 |
| 2014/07/25 | 1,746 | 1,763 | 1,735 | 1,757 | +25 | +1.4% | 227,400 |
| 2014/07/24 | 1,721 | 1,744 | 1,721 | 1,732 | +12 | +0.7% | 177,400 |
| 2014/07/23 | 1,718 | 1,732 | 1,705 | 1,720 | +2 | +0.1% | 227,200 |
| 2014/07/22 | 1,734 | 1,743 | 1,714 | 1,718 | -20 | -1.2% | 403,000 |
| 2014/07/18 | 1,755 | 1,755 | 1,731 | 1,738 | -29 | -1.6% | 225,400 |
| 2014/07/17 | 1,786 | 1,793 | 1,763 | 1,767 | -11 | -0.6% | 193,500 |
| 2014/07/16 | 1,807 | 1,819 | 1,773 | 1,778 | -29 | -1.6% | 296,200 |
| 2014/07/15 | 1,780 | 1,808 | 1,780 | 1,807 | +45 | +2.6% | 369,700 |
2651～
2700
件表示中 / 3753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 | 127,700円 | -1.3% | - | 3.92% | 45.24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 |
| ミロク情報 | 188,100円 | +6.2% | +6.4% | 3.19% | 11.49倍 | 1.92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 |
| セルシス | 166,700円 | +27.1% | -15.9% | 2.16% | 29.15倍 | 9.51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 | 305,500円 | +4.3% | +2.3% | 3.27% | 12.31倍 | 1.25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 | 151,900円 | +17.9% | +18.9% | 1.65% | 16.55倍 | 3.98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 |
市場注目の銘柄
チャート関連のコラム
