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 |
|---|---|---|---|---|---|---|---|
| 2010/10/29 | 1,180 | 1,180 | 1,142 | 1,160 | -14 | -1.2% | 233,700 |
| 2010/10/28 | 1,156 | 1,184 | 1,138 | 1,174 | +10 | +0.9% | 444,600 |
| 2010/10/27 | 1,192 | 1,199 | 1,163 | 1,164 | -34 | -2.8% | 232,800 |
| 2010/10/26 | 1,194 | 1,208 | 1,188 | 1,198 | +15 | +1.3% | 495,900 |
| 2010/10/25 | 1,149 | 1,185 | 1,145 | 1,183 | +35 | +3% | 439,900 |
| 2010/10/22 | 1,117 | 1,154 | 1,110 | 1,148 | +42 | +3.8% | 539,000 |
| 2010/10/21 | 1,098 | 1,113 | 1,088 | 1,106 | +29 | +2.7% | 354,800 |
| 2010/10/20 | 1,080 | 1,086 | 1,060 | 1,077 | -9 | -0.8% | 234,400 |
| 2010/10/19 | 1,100 | 1,119 | 1,086 | 1,086 | -24 | -2.2% | 232,900 |
| 2010/10/18 | 1,095 | 1,126 | 1,091 | 1,110 | +18 | +1.6% | 352,700 |
| 2010/10/15 | 1,133 | 1,135 | 1,084 | 1,092 | -37 | -3.3% | 418,700 |
| 2010/10/14 | 1,135 | 1,140 | 1,121 | 1,129 | +6 | +0.5% | 260,900 |
| 2010/10/13 | 1,090 | 1,142 | 1,084 | 1,123 | +51 | +4.8% | 405,200 |
| 2010/10/12 | 1,120 | 1,120 | 1,060 | 1,072 | -35 | -3.2% | 313,400 |
| 2010/10/08 | 1,119 | 1,132 | 1,106 | 1,107 | -7 | -0.6% | 360,000 |
| 2010/10/07 | 1,136 | 1,142 | 1,106 | 1,114 | -41 | -3.5% | 424,100 |
| 2010/10/06 | 1,129 | 1,155 | 1,123 | 1,155 | +21 | +1.9% | 283,900 |
| 2010/10/05 | 1,135 | 1,143 | 1,120 | 1,134 | -1 | -0.1% | 269,200 |
| 2010/10/04 | 1,143 | 1,149 | 1,129 | 1,135 | -19 | -1.6% | 204,400 |
| 2010/10/01 | 1,120 | 1,156 | 1,120 | 1,154 | +35 | +3.1% | 299,400 |
| 2010/09/30 | 1,151 | 1,156 | 1,112 | 1,119 | -41 | -3.5% | 270,400 |
| 2010/09/29 | 1,150 | 1,166 | 1,147 | 1,160 | +10 | +0.9% | 148,200 |
| 2010/09/28 | 1,151 | 1,158 | 1,130 | 1,150 | -19 | -1.6% | 257,500 |
| 2010/09/27 | 1,151 | 1,171 | 1,146 | 1,169 | +11 | +0.9% | 231,900 |
| 2010/09/24 | 1,160 | 1,178 | 1,152 | 1,158 | +5 | +0.4% | 183,100 |
| 2010/09/22 | 1,143 | 1,161 | 1,143 | 1,153 | +10 | +0.9% | 140,000 |
| 2010/09/21 | 1,154 | 1,158 | 1,136 | 1,143 | ±0 | ±0% | 378,700 |
| 2010/09/17 | 1,140 | 1,170 | 1,136 | 1,143 | -12 | -1% | 459,100 |
| 2010/09/16 | 1,168 | 1,183 | 1,153 | 1,155 | -18 | -1.5% | 173,000 |
| 2010/09/15 | 1,160 | 1,180 | 1,150 | 1,173 | +6 | +0.5% | 289,800 |
| 2010/09/14 | 1,196 | 1,197 | 1,163 | 1,167 | -29 | -2.4% | 211,500 |
| 2010/09/13 | 1,183 | 1,203 | 1,183 | 1,196 | +15 | +1.3% | 356,400 |
| 2010/09/10 | 1,135 | 1,184 | 1,132 | 1,181 | +40 | +3.5% | 512,600 |
| 2010/09/09 | 1,150 | 1,171 | 1,128 | 1,141 | -47 | -4% | 987,600 |
| 2010/09/08 | 1,205 | 1,205 | 1,181 | 1,188 | -20 | -1.7% | 297,800 |
| 2010/09/07 | 1,217 | 1,217 | 1,204 | 1,208 | -7 | -0.6% | 170,800 |
| 2010/09/06 | 1,230 | 1,232 | 1,203 | 1,215 | -24 | -1.9% | 451,900 |
| 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 |
3451～
3500
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
