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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 1,305 | 1,336 | 1,304 | 1,331 | +30 | +2.3% | 240,400 |
| 2024/02/22 | 1,302 | 1,302 | 1,288 | 1,301 | +8 | +0.6% | 183,200 |
| 2024/02/21 | 1,296 | 1,300 | 1,279 | 1,293 | -2 | -0.2% | 173,200 |
| 2024/02/20 | 1,294 | 1,299 | 1,290 | 1,295 | +2 | +0.2% | 198,800 |
| 2024/02/19 | 1,296 | 1,298 | 1,288 | 1,293 | ±0 | ±0% | 194,100 |
| 2024/02/16 | 1,291 | 1,304 | 1,291 | 1,293 | +2 | +0.2% | 168,000 |
| 2024/02/15 | 1,320 | 1,320 | 1,291 | 1,291 | -31 | -2.3% | 220,700 |
| 2024/02/14 | 1,336 | 1,346 | 1,321 | 1,322 | -36 | -2.7% | 185,900 |
| 2024/02/13 | 1,393 | 1,393 | 1,356 | 1,358 | -14 | -1% | 149,500 |
| 2024/02/09 | 1,343 | 1,392 | 1,326 | 1,372 | -31 | -2.2% | 283,900 |
| 2024/02/08 | 1,401 | 1,409 | 1,388 | 1,403 | -6 | -0.4% | 148,600 |
| 2024/02/07 | 1,410 | 1,418 | 1,396 | 1,409 | +2 | +0.1% | 136,000 |
| 2024/02/06 | 1,422 | 1,429 | 1,400 | 1,407 | -15 | -1.1% | 115,000 |
| 2024/02/05 | 1,425 | 1,432 | 1,420 | 1,422 | +2 | +0.1% | 107,200 |
| 2024/02/02 | 1,413 | 1,426 | 1,413 | 1,420 | ±0 | ±0% | 92,300 |
| 2024/02/01 | 1,415 | 1,423 | 1,411 | 1,420 | +1 | +0.1% | 76,900 |
| 2024/01/31 | 1,414 | 1,419 | 1,407 | 1,419 | +10 | +0.7% | 73,300 |
| 2024/01/30 | 1,405 | 1,417 | 1,404 | 1,409 | +7 | +0.5% | 80,700 |
| 2024/01/29 | 1,415 | 1,415 | 1,399 | 1,402 | -4 | -0.3% | 66,600 |
| 2024/01/26 | 1,405 | 1,412 | 1,396 | 1,406 | -4 | -0.3% | 78,800 |
| 2024/01/25 | 1,404 | 1,414 | 1,394 | 1,410 | +10 | +0.7% | 90,900 |
| 2024/01/24 | 1,400 | 1,410 | 1,390 | 1,400 | -10 | -0.7% | 91,200 |
| 2024/01/23 | 1,411 | 1,419 | 1,401 | 1,410 | +3 | +0.2% | 82,600 |
| 2024/01/22 | 1,406 | 1,408 | 1,398 | 1,407 | +3 | +0.2% | 83,800 |
| 2024/01/19 | 1,409 | 1,415 | 1,395 | 1,404 | -4 | -0.3% | 88,100 |
| 2024/01/18 | 1,412 | 1,416 | 1,406 | 1,408 | -6 | -0.4% | 67,700 |
| 2024/01/17 | 1,442 | 1,446 | 1,414 | 1,414 | -11 | -0.8% | 128,400 |
| 2024/01/16 | 1,411 | 1,446 | 1,411 | 1,425 | ±0 | ±0% | 129,900 |
| 2024/01/15 | 1,411 | 1,427 | 1,406 | 1,425 | +14 | +1% | 91,500 |
| 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 |
351～
400
件表示中 / 3752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 | 127,100円 | -1.3% | - | 3.93% | 45.03倍 | 1.07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 |
| ミロク情報 | 186,800円 | +6.2% | +6.4% | 3.21% | 11.42倍 | 1.91倍 |
|
企業向けＥＲＰ（統合業務ソフト）と会計事務所向け会計ソフトの大手。サブスク型へ転換中 |
| 都築電 | 309,500円 | +4.3% | +2.3% | 3.23% | 12.47倍 | 1.27倍 |
|
独立系。ＩＴ支援の情報システムに集中。電子デバイスは２４年１月売却。大株主に麻生、富士通 |
| アバントＧ | 151,500円 | +17.9% | +18.9% | 1.65% | 16.50倍 | 3.97倍 |
|
連結会計システム「ディーバ」で首位級。ＤＸ推進支援、経営情報管理ソフト「アバント」の３本柱 |
| コムチュア | 174,500円 | +10.1% | +7.3% | 2.87% | 16.74倍 | 3.02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 |
市場注目の銘柄
チャート関連のコラム
