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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 1,417 | 1,420 | 1,402 | 1,411 | -5 | -0.4% | 63,200 |
| 2024/01/11 | 1,438 | 1,438 | 1,413 | 1,416 | -12 | -0.8% | 89,200 |
| 2024/01/10 | 1,415 | 1,433 | 1,413 | 1,428 | +16 | +1.1% | 137,400 |
| 2024/01/09 | 1,389 | 1,412 | 1,385 | 1,412 | +30 | +2.2% | 130,100 |
| 2024/01/05 | 1,390 | 1,398 | 1,381 | 1,382 | +7 | +0.5% | 124,800 |
| 2024/01/04 | 1,361 | 1,376 | 1,343 | 1,375 | +7 | +0.5% | 142,300 |
| 2023/12/29 | 1,366 | 1,374 | 1,360 | 1,368 | +3 | +0.2% | 61,100 |
| 2023/12/28 | 1,343 | 1,365 | 1,339 | 1,365 | +27 | +2% | 77,800 |
| 2023/12/27 | 1,330 | 1,340 | 1,325 | 1,338 | +14 | +1.1% | 166,600 |
| 2023/12/26 | 1,326 | 1,335 | 1,321 | 1,324 | -6 | -0.5% | 70,400 |
| 2023/12/25 | 1,342 | 1,342 | 1,328 | 1,330 | -7 | -0.5% | 47,400 |
| 2023/12/22 | 1,340 | 1,349 | 1,328 | 1,337 | -3 | -0.2% | 103,800 |
| 2023/12/21 | 1,352 | 1,354 | 1,339 | 1,340 | -14 | -1% | 60,500 |
| 2023/12/20 | 1,346 | 1,366 | 1,346 | 1,354 | +4 | +0.3% | 82,600 |
| 2023/12/19 | 1,341 | 1,354 | 1,338 | 1,350 | +14 | +1% | 112,200 |
| 2023/12/18 | 1,313 | 1,338 | 1,313 | 1,336 | -6 | -0.4% | 111,000 |
| 2023/12/15 | 1,337 | 1,343 | 1,325 | 1,342 | +2 | +0.1% | 90,300 |
| 2023/12/14 | 1,355 | 1,361 | 1,328 | 1,340 | -15 | -1.1% | 89,200 |
| 2023/12/13 | 1,356 | 1,364 | 1,347 | 1,355 | -6 | -0.4% | 103,600 |
| 2023/12/12 | 1,390 | 1,390 | 1,352 | 1,361 | -20 | -1.4% | 183,200 |
| 2023/12/11 | 1,393 | 1,393 | 1,372 | 1,381 | +9 | +0.7% | 101,200 |
| 2023/12/08 | 1,407 | 1,417 | 1,366 | 1,372 | -46 | -3.2% | 142,400 |
| 2023/12/07 | 1,427 | 1,432 | 1,417 | 1,418 | -9 | -0.6% | 70,800 |
| 2023/12/06 | 1,404 | 1,430 | 1,404 | 1,427 | +20 | +1.4% | 131,500 |
| 2023/12/05 | 1,419 | 1,441 | 1,403 | 1,407 | -21 | -1.5% | 141,000 |
| 2023/12/04 | 1,404 | 1,429 | 1,398 | 1,428 | +23 | +1.6% | 126,300 |
| 2023/12/01 | 1,396 | 1,418 | 1,392 | 1,405 | +13 | +0.9% | 169,100 |
| 2023/11/30 | 1,395 | 1,395 | 1,371 | 1,392 | ±0 | ±0% | 135,700 |
| 2023/11/29 | 1,368 | 1,403 | 1,368 | 1,392 | +24 | +1.8% | 154,800 |
| 2023/11/28 | 1,355 | 1,370 | 1,344 | 1,368 | +24 | +1.8% | 87,400 |
| 2023/11/27 | 1,362 | 1,370 | 1,344 | 1,344 | -18 | -1.3% | 67,000 |
| 2023/11/24 | 1,350 | 1,370 | 1,350 | 1,362 | +15 | +1.1% | 77,200 |
| 2023/11/22 | 1,336 | 1,348 | 1,330 | 1,347 | +11 | +0.8% | 55,700 |
| 2023/11/21 | 1,340 | 1,343 | 1,328 | 1,336 | -5 | -0.4% | 104,300 |
| 2023/11/20 | 1,327 | 1,348 | 1,323 | 1,341 | +14 | +1.1% | 150,600 |
| 2023/11/17 | 1,312 | 1,327 | 1,312 | 1,327 | +21 | +1.6% | 137,300 |
| 2023/11/16 | 1,303 | 1,311 | 1,296 | 1,306 | +3 | +0.2% | 84,100 |
| 2023/11/15 | 1,284 | 1,306 | 1,281 | 1,303 | +17 | +1.3% | 142,700 |
| 2023/11/14 | 1,306 | 1,311 | 1,284 | 1,286 | -5 | -0.4% | 163,000 |
| 2023/11/13 | 1,342 | 1,349 | 1,288 | 1,291 | -51 | -3.8% | 249,600 |
| 2023/11/10 | 1,308 | 1,349 | 1,291 | 1,342 | -56 | -4% | 332,600 |
| 2023/11/09 | 1,398 | 1,398 | 1,380 | 1,398 | +5 | +0.4% | 85,800 |
| 2023/11/08 | 1,399 | 1,402 | 1,381 | 1,393 | -2 | -0.1% | 82,800 |
| 2023/11/07 | 1,407 | 1,411 | 1,389 | 1,395 | -10 | -0.7% | 93,500 |
| 2023/11/06 | 1,414 | 1,416 | 1,398 | 1,405 | +1 | +0.1% | 130,400 |
| 2023/11/02 | 1,404 | 1,408 | 1,397 | 1,404 | +14 | +1% | 159,000 |
| 2023/11/01 | 1,390 | 1,391 | 1,374 | 1,390 | +15 | +1.1% | 136,100 |
| 2023/10/31 | 1,350 | 1,375 | 1,344 | 1,375 | +34 | +2.5% | 188,400 |
| 2023/10/30 | 1,353 | 1,354 | 1,333 | 1,341 | -18 | -1.3% | 121,400 |
| 2023/10/27 | 1,330 | 1,359 | 1,329 | 1,359 | +28 | +2.1% | 120,900 |
301～
350
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
