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 |
|---|---|---|---|---|---|---|---|
| 2011/01/17 | 1,240 | 1,250 | 1,234 | 1,244 | +14 | +1.1% | 233,200 |
| 2011/01/14 | 1,223 | 1,238 | 1,214 | 1,230 | +9 | +0.7% | 236,200 |
| 2011/01/13 | 1,220 | 1,223 | 1,209 | 1,221 | +11 | +0.9% | 135,500 |
| 2011/01/12 | 1,225 | 1,225 | 1,210 | 1,210 | -7 | -0.6% | 117,500 |
| 2011/01/11 | 1,210 | 1,228 | 1,208 | 1,217 | +9 | +0.7% | 188,200 |
| 2011/01/07 | 1,207 | 1,212 | 1,204 | 1,208 | +4 | +0.3% | 157,100 |
| 2011/01/06 | 1,196 | 1,207 | 1,196 | 1,204 | +3 | +0.2% | 175,700 |
| 2011/01/05 | 1,193 | 1,203 | 1,188 | 1,201 | +8 | +0.7% | 260,500 |
| 2011/01/04 | 1,187 | 1,200 | 1,185 | 1,193 | +6 | +0.5% | 204,400 |
| 2010/12/30 | 1,177 | 1,190 | 1,175 | 1,187 | +1 | +0.1% | 123,400 |
| 2010/12/29 | 1,186 | 1,190 | 1,180 | 1,186 | +4 | +0.3% | 89,100 |
| 2010/12/28 | 1,191 | 1,191 | 1,177 | 1,182 | -17 | -1.4% | 102,200 |
| 2010/12/27 | 1,181 | 1,199 | 1,180 | 1,199 | +18 | +1.5% | 210,700 |
| 2010/12/24 | 1,179 | 1,187 | 1,175 | 1,181 | +4 | +0.3% | 156,800 |
| 2010/12/22 | 1,175 | 1,184 | 1,173 | 1,177 | -1 | -0.1% | 219,200 |
| 2010/12/21 | 1,157 | 1,181 | 1,151 | 1,178 | +27 | +2.3% | 332,700 |
| 2010/12/20 | 1,153 | 1,158 | 1,145 | 1,151 | -1 | -0.1% | 118,400 |
| 2010/12/17 | 1,148 | 1,160 | 1,144 | 1,152 | +2 | +0.2% | 214,500 |
| 2010/12/16 | 1,161 | 1,171 | 1,150 | 1,150 | -16 | -1.4% | 249,400 |
| 2010/12/15 | 1,165 | 1,173 | 1,162 | 1,166 | ±0 | ±0% | 265,600 |
| 2010/12/14 | 1,158 | 1,170 | 1,151 | 1,166 | +17 | +1.5% | 352,200 |
| 2010/12/13 | 1,150 | 1,156 | 1,141 | 1,149 | +11 | +1% | 327,300 |
| 2010/12/10 | 1,151 | 1,158 | 1,136 | 1,138 | -31 | -2.7% | 571,600 |
| 2010/12/09 | 1,179 | 1,182 | 1,166 | 1,169 | -6 | -0.5% | 195,300 |
| 2010/12/08 | 1,167 | 1,178 | 1,167 | 1,175 | +7 | +0.6% | 234,800 |
| 2010/12/07 | 1,166 | 1,177 | 1,162 | 1,168 | +2 | +0.2% | 166,400 |
| 2010/12/06 | 1,169 | 1,174 | 1,161 | 1,166 | ±0 | ±0% | 244,700 |
| 2010/12/03 | 1,180 | 1,180 | 1,161 | 1,166 | -7 | -0.6% | 297,500 |
| 2010/12/02 | 1,208 | 1,208 | 1,160 | 1,173 | -17 | -1.4% | 371,300 |
| 2010/12/01 | 1,210 | 1,210 | 1,180 | 1,190 | -15 | -1.2% | 161,700 |
| 2010/11/30 | 1,211 | 1,220 | 1,205 | 1,205 | +1 | +0.1% | 260,100 |
| 2010/11/29 | 1,193 | 1,207 | 1,190 | 1,204 | +17 | +1.4% | 186,500 |
| 2010/11/26 | 1,207 | 1,207 | 1,182 | 1,187 | -12 | -1% | 94,200 |
| 2010/11/25 | 1,220 | 1,220 | 1,192 | 1,199 | -9 | -0.7% | 149,100 |
| 2010/11/24 | 1,191 | 1,214 | 1,185 | 1,208 | +11 | +0.9% | 246,300 |
| 2010/11/22 | 1,176 | 1,205 | 1,176 | 1,197 | +24 | +2% | 235,300 |
| 2010/11/19 | 1,194 | 1,195 | 1,168 | 1,173 | -15 | -1.3% | 217,900 |
| 2010/11/18 | 1,173 | 1,191 | 1,171 | 1,188 | +20 | +1.7% | 184,700 |
| 2010/11/17 | 1,171 | 1,172 | 1,162 | 1,168 | -10 | -0.8% | 127,400 |
| 2010/11/16 | 1,196 | 1,196 | 1,170 | 1,178 | -17 | -1.4% | 287,500 |
| 2010/11/15 | 1,214 | 1,221 | 1,192 | 1,195 | -20 | -1.6% | 228,700 |
| 2010/11/12 | 1,229 | 1,233 | 1,215 | 1,215 | -7 | -0.6% | 198,100 |
| 2010/11/11 | 1,210 | 1,223 | 1,202 | 1,222 | +7 | +0.6% | 245,600 |
| 2010/11/10 | 1,210 | 1,232 | 1,207 | 1,215 | +12 | +1% | 276,300 |
| 2010/11/09 | 1,190 | 1,218 | 1,185 | 1,203 | +22 | +1.9% | 434,400 |
| 2010/11/08 | 1,187 | 1,190 | 1,171 | 1,181 | -6 | -0.5% | 191,700 |
| 2010/11/05 | 1,200 | 1,209 | 1,163 | 1,187 | -5 | -0.4% | 553,300 |
| 2010/11/04 | 1,210 | 1,219 | 1,184 | 1,192 | +2 | +0.2% | 242,900 |
| 2010/11/02 | 1,163 | 1,203 | 1,143 | 1,190 | +35 | +3% | 401,700 |
| 2010/11/01 | 1,147 | 1,162 | 1,141 | 1,155 | -5 | -0.4% | 191,400 |
3401～
3450
件表示中 / 3594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 | 152,000円 | -2.5% | +225.4% | 3.29% | 14.35倍 | 1.23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 | 141,200円 | +13.6% | +32.3% | 1.91% | 18.01倍 | 4.20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 |
| コムチュア | 218,500円 | +10.3% | +6.6% | 2.20% | 21.44倍 | 4.02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 |
| ＷＮＩウェザー | 293,300円 | +5.7% | +13.7% | 2.39% | 24.04倍 | 3.29倍 |
|
民間気象情報で世界最大手。気象予測に基づく海運向け最適航路提供が祖業。個人向けが主力に |
| 三菱総研 | 432,000円 | +11.0% | +16.6% | 3.70% | 12.14倍 | 1.01倍 |
|
コンサルとＩＴサービスの２本柱。理系の研究者多数。官公庁や金融に強み。利益は上期偏重 |
市場注目の銘柄
チャート関連のコラム
