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 |
|---|---|---|---|---|---|---|---|
| 2010/08/17 | 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 |
| 2010/06/24 | 1,150 | 1,157 | 1,128 | 1,134 | -26 | -2.2% | 292,600 |
| 2010/06/23 | 1,179 | 1,185 | 1,160 | 1,160 | -35 | -2.9% | 173,800 |
| 2010/06/22 | 1,189 | 1,203 | 1,179 | 1,195 | -3 | -0.3% | 266,700 |
| 2010/06/21 | 1,155 | 1,200 | 1,151 | 1,198 | +45 | +3.9% | 359,300 |
| 2010/06/18 | 1,142 | 1,171 | 1,142 | 1,153 | +12 | +1.1% | 225,000 |
| 2010/06/17 | 1,193 | 1,195 | 1,131 | 1,141 | -46 | -3.9% | 429,800 |
| 2010/06/16 | 1,149 | 1,194 | 1,145 | 1,187 | +48 | +4.2% | 449,100 |
| 2010/06/15 | 1,136 | 1,143 | 1,125 | 1,139 | +7 | +0.6% | 196,000 |
| 2010/06/14 | 1,106 | 1,139 | 1,106 | 1,132 | +22 | +2% | 213,900 |
| 2010/06/11 | 1,060 | 1,121 | 1,060 | 1,110 | +35 | +3.3% | 276,800 |
| 2010/06/10 | 1,100 | 1,105 | 1,050 | 1,075 | -38 | -3.4% | 287,500 |
| 2010/06/09 | 1,120 | 1,130 | 1,102 | 1,113 | -9 | -0.8% | 146,400 |
| 2010/06/08 | 1,110 | 1,133 | 1,105 | 1,122 | +12 | +1.1% | 275,700 |
3501～
3550
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
