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 |
---|---|---|---|---|---|---|---|
2010/09/03 | 1,250 | 1,255 | 1,226 | 1,239 | -15 | -1.2% | 285,400 |
2010/09/02 | 1,285 | 1,290 | 1,237 | 1,254 | -16 | -1.3% | 355,500 |
2010/09/01 | 1,222 | 1,274 | 1,222 | 1,270 | +49 | +4% | 459,100 |
2010/08/31 | 1,247 | 1,260 | 1,216 | 1,221 | +11 | +0.9% | 375,600 |
2010/08/30 | 1,250 | 1,252 | 1,200 | 1,210 | -22 | -1.8% | 293,100 |
2010/08/27 | 1,194 | 1,236 | 1,170 | 1,232 | +42 | +3.5% | 532,900 |
2010/08/26 | 1,175 | 1,203 | 1,174 | 1,190 | +32 | +2.8% | 377,100 |
2010/08/25 | 1,147 | 1,169 | 1,147 | 1,158 | +11 | +1% | 235,800 |
2010/08/24 | 1,138 | 1,150 | 1,130 | 1,147 | ±0 | ±0% | 112,800 |
2010/08/23 | 1,157 | 1,169 | 1,136 | 1,147 | -10 | -0.9% | 157,800 |
2010/08/20 | 1,103 | 1,162 | 1,100 | 1,157 | +45 | +4% | 372,400 |
2010/08/19 | 1,116 | 1,116 | 1,101 | 1,112 | -5 | -0.4% | 143,300 |
2010/08/18 | 1,126 | 1,130 | 1,103 | 1,117 | +2 | +0.2% | 164,300 |
2010/08/17 | 1,118 | 1,129 | 1,110 | 1,115 | -9 | -0.8% | 142,200 |
2010/08/16 | 1,139 | 1,139 | 1,115 | 1,124 | -22 | -1.9% | 131,500 |
2010/08/13 | 1,113 | 1,154 | 1,110 | 1,146 | +51 | +4.7% | 413,600 |
2010/08/12 | 1,065 | 1,106 | 1,050 | 1,095 | +6 | +0.6% | 352,100 |
2010/08/11 | 1,113 | 1,123 | 1,087 | 1,089 | -41 | -3.6% | 219,100 |
2010/08/10 | 1,136 | 1,144 | 1,126 | 1,130 | +2 | +0.2% | 265,500 |
2010/08/09 | 1,092 | 1,139 | 1,083 | 1,128 | +38 | +3.5% | 284,100 |
2010/08/06 | 1,100 | 1,105 | 1,066 | 1,090 | +9 | +0.8% | 538,600 |
2010/08/05 | 1,055 | 1,090 | 1,055 | 1,081 | +26 | +2.5% | 220,200 |
2010/08/04 | 1,080 | 1,081 | 1,050 | 1,055 | -33 | -3% | 233,600 |
2010/08/03 | 1,095 | 1,095 | 1,082 | 1,088 | -5 | -0.5% | 151,500 |
2010/08/02 | 1,088 | 1,104 | 1,078 | 1,093 | +2 | +0.2% | 116,100 |
2010/07/30 | 1,126 | 1,127 | 1,077 | 1,091 | -40 | -3.5% | 241,100 |
2010/07/29 | 1,130 | 1,138 | 1,123 | 1,131 | ±0 | ±0% | 150,500 |
2010/07/28 | 1,135 | 1,136 | 1,124 | 1,131 | -7 | -0.6% | 153,700 |
2010/07/27 | 1,117 | 1,165 | 1,114 | 1,138 | +20 | +1.8% | 353,500 |
2010/07/26 | 1,072 | 1,121 | 1,069 | 1,118 | +50 | +4.7% | 302,800 |
2010/07/23 | 1,095 | 1,098 | 1,061 | 1,068 | ±0 | ±0% | 185,100 |
2010/07/22 | 1,033 | 1,075 | 1,022 | 1,068 | +38 | +3.7% | 320,000 |
2010/07/21 | 1,045 | 1,049 | 1,027 | 1,030 | -11 | -1.1% | 130,700 |
2010/07/20 | 1,020 | 1,047 | 1,018 | 1,041 | +3 | +0.3% | 88,700 |
2010/07/16 | 1,056 | 1,056 | 1,038 | 1,038 | -17 | -1.6% | 138,500 |
2010/07/15 | 1,064 | 1,064 | 1,053 | 1,055 | -9 | -0.8% | 73,800 |
2010/07/14 | 1,060 | 1,075 | 1,050 | 1,064 | +17 | +1.6% | 122,400 |
2010/07/13 | 1,056 | 1,068 | 1,045 | 1,047 | -7 | -0.7% | 131,200 |
2010/07/12 | 1,050 | 1,060 | 1,039 | 1,054 | -7 | -0.7% | 260,400 |
2010/07/09 | 1,070 | 1,072 | 1,055 | 1,061 | -14 | -1.3% | 208,900 |
2010/07/08 | 1,097 | 1,098 | 1,070 | 1,075 | +8 | +0.7% | 142,700 |
2010/07/07 | 1,087 | 1,087 | 1,057 | 1,067 | -29 | -2.6% | 190,000 |
2010/07/06 | 1,077 | 1,098 | 1,065 | 1,096 | +6 | +0.6% | 114,100 |
2010/07/05 | 1,061 | 1,095 | 1,055 | 1,090 | +10 | +0.9% | 233,800 |
2010/07/02 | 1,060 | 1,090 | 1,060 | 1,080 | +9 | +0.8% | 147,000 |
2010/07/01 | 1,108 | 1,108 | 1,062 | 1,071 | -40 | -3.6% | 247,500 |
2010/06/30 | 1,079 | 1,112 | 1,075 | 1,111 | +3 | +0.3% | 227,600 |
2010/06/29 | 1,128 | 1,132 | 1,085 | 1,108 | -26 | -2.3% | 309,100 |
2010/06/28 | 1,162 | 1,180 | 1,125 | 1,134 | -27 | -2.3% | 245,900 |
2010/06/25 | 1,134 | 1,184 | 1,130 | 1,161 | +27 | +2.4% | 282,300 |
3351~
3400
件表示中 / 3457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 | 124,700円 | -2.5% | +58.3% | 4.01% | 17.10倍 | 1.02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 |
AnyMind | 105,000円 | +36.0% | +79.9% | 0.00% | 83.26倍 | 4.54倍 |
|
マーケティングやEC、広告収益化の支援ツール展開。東南アジアなど海外売上比率5割超 |
JBCC HD | 313,500円 | +2.0% | +14.3% | 3.38% | 13.53倍 | 2.29倍 |
|
ITサービス大手。設計、開発、運用に注力。超高速開発、セキュリティなど付加価値事業推進 |
JFE-SI | 364,000円 | +0.2% | -10.1% | 2.80% | 12.56倍 | 1.97倍 |
|
旧川鉄のシステム部門が分離。企業の情報システム構築・運用が主。JFEスチール向け4割強 |
プロトコーポ | 134,200円 | +1.4% | -0.6% | 3.73% | 9.70倍 | 1.15倍 |
|
中古車情報サイトのシステム利用料・広告収入が柱。整備・新車領域拡充。タイヤやチケット販売 |
市場注目の銘柄
チャート関連のコラム