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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,611 | 1,611 | 1,595 | 1,601 | -16 | -1% | 158,600 |
2023/02/24 | 1,620 | 1,638 | 1,614 | 1,617 | +1 | +0.1% | 173,400 |
2023/02/22 | 1,604 | 1,618 | 1,601 | 1,616 | +12 | +0.7% | 110,300 |
2023/02/21 | 1,607 | 1,613 | 1,603 | 1,604 | -9 | -0.6% | 101,900 |
2023/02/20 | 1,625 | 1,631 | 1,605 | 1,613 | -9 | -0.6% | 167,800 |
2023/02/17 | 1,612 | 1,634 | 1,610 | 1,622 | +6 | +0.4% | 261,200 |
2023/02/16 | 1,613 | 1,624 | 1,605 | 1,616 | +6 | +0.4% | 197,900 |
2023/02/15 | 1,625 | 1,625 | 1,592 | 1,610 | -15 | -0.9% | 181,700 |
2023/02/14 | 1,612 | 1,625 | 1,594 | 1,625 | +19 | +1.2% | 186,800 |
2023/02/13 | 1,615 | 1,624 | 1,568 | 1,606 | -20 | -1.2% | 293,300 |
2023/02/10 | 1,683 | 1,710 | 1,594 | 1,626 | -137 | -7.8% | 684,500 |
2023/02/09 | 1,760 | 1,769 | 1,750 | 1,763 | -11 | -0.6% | 89,400 |
2023/02/08 | 1,780 | 1,800 | 1,758 | 1,774 | ±0 | ±0% | 148,100 |
2023/02/07 | 1,743 | 1,776 | 1,739 | 1,774 | +27 | +1.5% | 127,700 |
2023/02/06 | 1,743 | 1,749 | 1,719 | 1,747 | ±0 | ±0% | 90,800 |
2023/02/03 | 1,733 | 1,762 | 1,733 | 1,747 | +4 | +0.2% | 98,700 |
2023/02/02 | 1,756 | 1,770 | 1,733 | 1,743 | -19 | -1.1% | 206,300 |
2023/02/01 | 1,757 | 1,779 | 1,754 | 1,762 | +11 | +0.6% | 153,800 |
2023/01/31 | 1,725 | 1,753 | 1,721 | 1,751 | +26 | +1.5% | 110,100 |
2023/01/30 | 1,730 | 1,740 | 1,716 | 1,725 | -10 | -0.6% | 145,500 |
2023/01/27 | 1,730 | 1,742 | 1,714 | 1,735 | -6 | -0.3% | 101,500 |
2023/01/26 | 1,730 | 1,750 | 1,727 | 1,741 | +11 | +0.6% | 128,900 |
2023/01/25 | 1,727 | 1,740 | 1,720 | 1,730 | +5 | +0.3% | 118,100 |
2023/01/24 | 1,721 | 1,735 | 1,713 | 1,725 | +5 | +0.3% | 136,800 |
2023/01/23 | 1,693 | 1,731 | 1,693 | 1,720 | +35 | +2.1% | 162,500 |
2023/01/20 | 1,666 | 1,685 | 1,655 | 1,685 | +22 | +1.3% | 119,100 |
2023/01/19 | 1,650 | 1,672 | 1,643 | 1,663 | +29 | +1.8% | 140,000 |
2023/01/18 | 1,607 | 1,644 | 1,597 | 1,634 | +37 | +2.3% | 119,700 |
2023/01/17 | 1,612 | 1,617 | 1,592 | 1,597 | -15 | -0.9% | 84,200 |
2023/01/16 | 1,600 | 1,613 | 1,592 | 1,612 | -2 | -0.1% | 88,900 |
2023/01/13 | 1,620 | 1,628 | 1,608 | 1,614 | -9 | -0.6% | 90,900 |
2023/01/12 | 1,630 | 1,631 | 1,610 | 1,623 | -5 | -0.3% | 59,800 |
2023/01/11 | 1,649 | 1,662 | 1,620 | 1,628 | -21 | -1.3% | 87,800 |
2023/01/10 | 1,635 | 1,669 | 1,635 | 1,649 | +50 | +3.1% | 157,900 |
2023/01/06 | 1,593 | 1,603 | 1,586 | 1,599 | -4 | -0.2% | 92,500 |
2023/01/05 | 1,635 | 1,635 | 1,585 | 1,603 | -41 | -2.5% | 169,000 |
2023/01/04 | 1,674 | 1,684 | 1,637 | 1,644 | -40 | -2.4% | 88,400 |
2022/12/30 | 1,651 | 1,707 | 1,651 | 1,684 | +27 | +1.6% | 144,900 |
2022/12/29 | 1,631 | 1,657 | 1,615 | 1,657 | +22 | +1.3% | 121,800 |
2022/12/28 | 1,653 | 1,663 | 1,631 | 1,635 | -27 | -1.6% | 153,800 |
2022/12/27 | 1,624 | 1,664 | 1,622 | 1,662 | +39 | +2.4% | 189,100 |
2022/12/26 | 1,625 | 1,644 | 1,614 | 1,623 | -3 | -0.2% | 80,500 |
2022/12/23 | 1,639 | 1,641 | 1,622 | 1,626 | -9 | -0.6% | 104,500 |
2022/12/22 | 1,598 | 1,638 | 1,594 | 1,635 | +46 | +2.9% | 140,100 |
2022/12/21 | 1,570 | 1,590 | 1,560 | 1,589 | +12 | +0.8% | 121,000 |
2022/12/20 | 1,592 | 1,606 | 1,561 | 1,577 | -25 | -1.6% | 131,700 |
2022/12/19 | 1,577 | 1,613 | 1,576 | 1,602 | +15 | +0.9% | 73,100 |
2022/12/16 | 1,600 | 1,601 | 1,578 | 1,587 | -21 | -1.3% | 107,500 |
2022/12/15 | 1,610 | 1,626 | 1,598 | 1,608 | -4 | -0.2% | 131,100 |
2022/12/14 | 1,594 | 1,612 | 1,583 | 1,612 | +27 | +1.7% | 127,600 |
301~
350
件表示中 / 3458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 | 124,600円 | -2.5% | +58.3% | 4.01% | 17.09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 |
ベース | 312,500円 | +19.5% | +20.2% | 3.26% | 15.14倍 | 4.83倍 |
|
システム受託開発が主力。ERP等ソリューションを強化。中国に2拠点。配当性向50%目安 |
インテージHD | 143,200円 | +5.1% | +5.6% | 3.00% | 18.20倍 | 1.79倍 |
|
日本で唯一、消費、販売の両パネル調査網持つ。市場調査分野で国内首位、23年ドコモ傘下に |
プロトコーポ | 134,500円 | +1.4% | -0.6% | 3.72% | 9.72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 |
JBCC HD | 316,500円 | +2.0% | +14.3% | 3.35% | 13.66倍 | 2.31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 |
市場注目の銘柄
チャート関連のコラム