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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 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 |
| 2010/06/07 | 1,109 | 1,122 | 1,098 | 1,110 | -20 | -1.8% | 270,500 |
| 2010/06/04 | 1,121 | 1,137 | 1,111 | 1,130 | +10 | +0.9% | 201,100 |
| 2010/06/03 | 1,104 | 1,125 | 1,081 | 1,120 | +10 | +0.9% | 285,500 |
| 2010/06/02 | 1,142 | 1,143 | 1,100 | 1,110 | -30 | -2.6% | 286,500 |
| 2010/06/01 | 1,133 | 1,163 | 1,130 | 1,140 | +10 | +0.9% | 325,500 |
| 2010/05/31 | 1,104 | 1,152 | 1,100 | 1,130 | +31 | +2.8% | 401,100 |
| 2010/05/28 | 1,084 | 1,109 | 1,080 | 1,099 | +18 | +1.7% | 358,900 |
| 2010/05/27 | 1,077 | 1,097 | 1,040 | 1,081 | +4 | +0.4% | 360,300 |
| 2010/05/26 | 1,091 | 1,127 | 1,070 | 1,077 | +5 | +0.5% | 458,500 |
| 2010/05/25 | 1,138 | 1,182 | 1,062 | 1,072 | -66 | -5.8% | 987,800 |
| 2010/05/24 | 1,071 | 1,142 | 1,071 | 1,138 | +67 | +6.3% | 1,006,000 |
| 2010/05/21 | 1,031 | 1,092 | 1,028 | 1,071 | +17 | +1.6% | 735,700 |
| 2010/05/20 | 1,045 | 1,072 | 1,035 | 1,054 | -2 | -0.2% | 326,800 |
| 2010/05/19 | 1,039 | 1,059 | 1,033 | 1,056 | +6 | +0.6% | 431,500 |
| 2010/05/18 | 1,061 | 1,095 | 1,036 | 1,050 | -41 | -3.8% | 705,000 |
| 2010/05/17 | 1,064 | 1,135 | 1,055 | 1,091 | +20 | +1.9% | 1,763,700 |
| 2010/05/14 | 980 | 1,071 | 976 | 1,071 | +150 | +16.3% | 1,625,800 |
| 2010/05/13 | 900 | 929 | 896 | 921 | +24 | +2.7% | 436,200 |
| 2010/05/12 | 898 | 905 | 894 | 897 | +4 | +0.4% | 275,900 |
| 2010/05/11 | 887 | 897 | 885 | 893 | +9 | +1% | 271,000 |
| 2010/05/10 | 857 | 888 | 856 | 884 | +23 | +2.7% | 392,400 |
3601～
3650
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
