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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 1,312 | 1,328 | 1,311 | 1,317 | +10 | +0.8% | 312,700 |
| 2024/03/26 | 1,304 | 1,309 | 1,301 | 1,307 | +4 | +0.3% | 225,900 |
| 2024/03/25 | 1,323 | 1,325 | 1,302 | 1,303 | -20 | -1.5% | 207,800 |
| 2024/03/22 | 1,321 | 1,326 | 1,316 | 1,323 | +9 | +0.7% | 217,600 |
| 2024/03/21 | 1,316 | 1,325 | 1,313 | 1,314 | +4 | +0.3% | 170,400 |
| 2024/03/19 | 1,306 | 1,312 | 1,304 | 1,310 | +4 | +0.3% | 175,000 |
| 2024/03/18 | 1,300 | 1,306 | 1,295 | 1,306 | +10 | +0.8% | 148,100 |
| 2024/03/15 | 1,303 | 1,303 | 1,296 | 1,296 | -6 | -0.5% | 111,700 |
| 2024/03/14 | 1,301 | 1,306 | 1,292 | 1,302 | +8 | +0.6% | 75,000 |
| 2024/03/13 | 1,305 | 1,306 | 1,291 | 1,294 | -10 | -0.8% | 113,600 |
| 2024/03/12 | 1,287 | 1,304 | 1,272 | 1,304 | +17 | +1.3% | 156,100 |
| 2024/03/11 | 1,300 | 1,304 | 1,277 | 1,287 | -16 | -1.2% | 166,800 |
| 2024/03/08 | 1,280 | 1,308 | 1,278 | 1,303 | +16 | +1.2% | 186,600 |
| 2024/03/07 | 1,295 | 1,295 | 1,277 | 1,287 | +2 | +0.2% | 137,500 |
| 2024/03/06 | 1,289 | 1,300 | 1,282 | 1,285 | +1 | +0.1% | 190,900 |
| 2024/03/05 | 1,286 | 1,291 | 1,279 | 1,284 | -2 | -0.2% | 173,400 |
| 2024/03/04 | 1,295 | 1,297 | 1,280 | 1,286 | -11 | -0.8% | 189,900 |
| 2024/03/01 | 1,303 | 1,310 | 1,292 | 1,297 | -6 | -0.5% | 175,300 |
| 2024/02/29 | 1,309 | 1,314 | 1,287 | 1,303 | -9 | -0.7% | 213,300 |
| 2024/02/28 | 1,326 | 1,334 | 1,311 | 1,312 | -20 | -1.5% | 155,000 |
| 2024/02/27 | 1,326 | 1,342 | 1,324 | 1,332 | +1 | +0.1% | 201,200 |
| 2024/02/26 | 1,305 | 1,336 | 1,304 | 1,331 | +30 | +2.3% | 240,400 |
| 2024/02/22 | 1,302 | 1,302 | 1,288 | 1,301 | +8 | +0.6% | 183,200 |
| 2024/02/21 | 1,296 | 1,300 | 1,279 | 1,293 | -2 | -0.2% | 173,200 |
| 2024/02/20 | 1,294 | 1,299 | 1,290 | 1,295 | +2 | +0.2% | 198,800 |
| 2024/02/19 | 1,296 | 1,298 | 1,288 | 1,293 | ±0 | ±0% | 194,100 |
| 2024/02/16 | 1,291 | 1,304 | 1,291 | 1,293 | +2 | +0.2% | 168,000 |
| 2024/02/15 | 1,320 | 1,320 | 1,291 | 1,291 | -31 | -2.3% | 220,700 |
| 2024/02/14 | 1,336 | 1,346 | 1,321 | 1,322 | -36 | -2.7% | 185,900 |
| 2024/02/13 | 1,393 | 1,393 | 1,356 | 1,358 | -14 | -1% | 149,500 |
| 2024/02/09 | 1,343 | 1,392 | 1,326 | 1,372 | -31 | -2.2% | 283,900 |
| 2024/02/08 | 1,401 | 1,409 | 1,388 | 1,403 | -6 | -0.4% | 148,600 |
| 2024/02/07 | 1,410 | 1,418 | 1,396 | 1,409 | +2 | +0.1% | 136,000 |
| 2024/02/06 | 1,422 | 1,429 | 1,400 | 1,407 | -15 | -1.1% | 115,000 |
| 2024/02/05 | 1,425 | 1,432 | 1,420 | 1,422 | +2 | +0.1% | 107,200 |
| 2024/02/02 | 1,413 | 1,426 | 1,413 | 1,420 | ±0 | ±0% | 92,300 |
| 2024/02/01 | 1,415 | 1,423 | 1,411 | 1,420 | +1 | +0.1% | 76,900 |
| 2024/01/31 | 1,414 | 1,419 | 1,407 | 1,419 | +10 | +0.7% | 73,300 |
| 2024/01/30 | 1,405 | 1,417 | 1,404 | 1,409 | +7 | +0.5% | 80,700 |
| 2024/01/29 | 1,415 | 1,415 | 1,399 | 1,402 | -4 | -0.3% | 66,600 |
| 2024/01/26 | 1,405 | 1,412 | 1,396 | 1,406 | -4 | -0.3% | 78,800 |
| 2024/01/25 | 1,404 | 1,414 | 1,394 | 1,410 | +10 | +0.7% | 90,900 |
| 2024/01/24 | 1,400 | 1,410 | 1,390 | 1,400 | -10 | -0.7% | 91,200 |
| 2024/01/23 | 1,411 | 1,419 | 1,401 | 1,410 | +3 | +0.2% | 82,600 |
| 2024/01/22 | 1,406 | 1,408 | 1,398 | 1,407 | +3 | +0.2% | 83,800 |
| 2024/01/19 | 1,409 | 1,415 | 1,395 | 1,404 | -4 | -0.3% | 88,100 |
| 2024/01/18 | 1,412 | 1,416 | 1,406 | 1,408 | -6 | -0.4% | 67,700 |
| 2024/01/17 | 1,442 | 1,446 | 1,414 | 1,414 | -11 | -0.8% | 128,400 |
| 2024/01/16 | 1,411 | 1,446 | 1,411 | 1,425 | ±0 | ±0% | 129,900 |
| 2024/01/15 | 1,411 | 1,427 | 1,406 | 1,425 | +14 | +1% | 91,500 |
251～
300
件表示中 / 3673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 | 119,000円 | -2.5% | - | 4.20% | 28.02倍 | 0.96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 |
| コロプラ | 40,700円 | +0.1% | - | 4.91% | 5087.50倍 | 0.73倍 |
|
従来型携帯向け位置情報ゲームから出発。１１年にスマホゲーム参入。Ｗｅｂ３など新分野を育成 |
| ブロドリーフ | 54,900円 | +11.4% | +175.2% | 0.91% | 48.97倍 | 2.12倍 |
|
自動車アフター市場の整備業、部品商等向け業務ソフトで高シェア。部品流通ネットワーク運営 |
| ビジョン | 104,700円 | +12.6% | +18.9% | 4.30% | 11.70倍 | 2.94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 |
| ＴＤＣソフト | 103,200円 | +10.8% | +14.0% | 2.62% | 14.92倍 | 2.58倍 |
|
金融関連ソフトの開発に強み持つ独立系ＳＩ。クラウドに対応した自社製品の育成に注力中 |
市場注目の銘柄
チャート関連のコラム
