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 |
---|---|---|---|---|---|---|---|
2023/07/03 | 1,514 | 1,529 | 1,513 | 1,522 | +13 | +0.9% | 164,200 |
2023/06/30 | 1,512 | 1,523 | 1,509 | 1,509 | -4 | -0.3% | 237,800 |
2023/06/29 | 1,529 | 1,538 | 1,508 | 1,513 | -25 | -1.6% | 158,800 |
2023/06/28 | 1,507 | 1,538 | 1,503 | 1,538 | +38 | +2.5% | 196,900 |
2023/06/27 | 1,495 | 1,503 | 1,480 | 1,500 | +4 | +0.3% | 99,400 |
2023/06/26 | 1,497 | 1,515 | 1,486 | 1,496 | +2 | +0.1% | 137,500 |
2023/06/23 | 1,514 | 1,519 | 1,485 | 1,494 | -6 | -0.4% | 105,900 |
2023/06/22 | 1,500 | 1,515 | 1,497 | 1,500 | -3 | -0.2% | 150,900 |
2023/06/21 | 1,507 | 1,522 | 1,500 | 1,503 | -11 | -0.7% | 94,100 |
2023/06/20 | 1,508 | 1,514 | 1,500 | 1,514 | +1 | +0.1% | 91,800 |
2023/06/19 | 1,520 | 1,520 | 1,502 | 1,513 | ±0 | ±0% | 76,600 |
2023/06/16 | 1,507 | 1,515 | 1,497 | 1,513 | +6 | +0.4% | 153,400 |
2023/06/15 | 1,513 | 1,523 | 1,506 | 1,507 | -11 | -0.7% | 113,600 |
2023/06/14 | 1,508 | 1,530 | 1,502 | 1,518 | +20 | +1.3% | 173,200 |
2023/06/13 | 1,511 | 1,519 | 1,498 | 1,498 | -13 | -0.9% | 100,700 |
2023/06/12 | 1,505 | 1,516 | 1,495 | 1,511 | +17 | +1.1% | 76,900 |
2023/06/09 | 1,505 | 1,508 | 1,487 | 1,494 | +4 | +0.3% | 147,400 |
2023/06/08 | 1,513 | 1,522 | 1,483 | 1,490 | -18 | -1.2% | 140,200 |
2023/06/07 | 1,520 | 1,527 | 1,503 | 1,508 | -8 | -0.5% | 148,700 |
2023/06/06 | 1,504 | 1,521 | 1,497 | 1,516 | +5 | +0.3% | 144,200 |
2023/06/05 | 1,525 | 1,528 | 1,506 | 1,511 | -3 | -0.2% | 140,300 |
2023/06/02 | 1,512 | 1,520 | 1,503 | 1,514 | +6 | +0.4% | 164,800 |
2023/06/01 | 1,492 | 1,517 | 1,477 | 1,508 | +12 | +0.8% | 231,600 |
2023/05/31 | 1,469 | 1,496 | 1,461 | 1,496 | +57 | +4% | 291,700 |
2023/05/30 | 1,442 | 1,455 | 1,434 | 1,439 | -12 | -0.8% | 142,300 |
2023/05/29 | 1,471 | 1,477 | 1,446 | 1,451 | -20 | -1.4% | 213,800 |
2023/05/26 | 1,537 | 1,537 | 1,471 | 1,471 | -34 | -2.3% | 388,200 |
2023/05/25 | 1,522 | 1,529 | 1,502 | 1,505 | -26 | -1.7% | 102,000 |
2023/05/24 | 1,533 | 1,536 | 1,517 | 1,531 | +3 | +0.2% | 106,000 |
2023/05/23 | 1,590 | 1,591 | 1,525 | 1,528 | -59 | -3.7% | 238,500 |
2023/05/22 | 1,589 | 1,601 | 1,572 | 1,587 | -4 | -0.3% | 157,700 |
2023/05/19 | 1,592 | 1,596 | 1,568 | 1,591 | +1 | +0.1% | 118,500 |
2023/05/18 | 1,590 | 1,600 | 1,574 | 1,590 | +12 | +0.8% | 196,500 |
2023/05/17 | 1,567 | 1,584 | 1,556 | 1,578 | +15 | +1% | 134,900 |
2023/05/16 | 1,563 | 1,570 | 1,550 | 1,563 | ±0 | ±0% | 150,600 |
2023/05/15 | 1,550 | 1,579 | 1,538 | 1,563 | +13 | +0.8% | 236,500 |
2023/05/12 | 1,490 | 1,555 | 1,441 | 1,550 | +30 | +2% | 544,300 |
2023/05/11 | 1,521 | 1,526 | 1,510 | 1,520 | -3 | -0.2% | 170,900 |
2023/05/10 | 1,550 | 1,550 | 1,514 | 1,523 | -26 | -1.7% | 155,000 |
2023/05/09 | 1,550 | 1,558 | 1,543 | 1,549 | +4 | +0.3% | 113,500 |
2023/05/08 | 1,535 | 1,549 | 1,532 | 1,545 | +10 | +0.7% | 138,800 |
2023/05/02 | 1,545 | 1,550 | 1,528 | 1,535 | -2 | -0.1% | 83,700 |
2023/05/01 | 1,552 | 1,553 | 1,527 | 1,537 | -15 | -1% | 65,300 |
2023/04/28 | 1,556 | 1,559 | 1,538 | 1,552 | +14 | +0.9% | 101,700 |
2023/04/27 | 1,527 | 1,543 | 1,526 | 1,538 | +11 | +0.7% | 96,300 |
2023/04/26 | 1,536 | 1,543 | 1,515 | 1,527 | -9 | -0.6% | 61,700 |
2023/04/25 | 1,561 | 1,565 | 1,530 | 1,536 | -25 | -1.6% | 87,900 |
2023/04/24 | 1,565 | 1,569 | 1,554 | 1,561 | +14 | +0.9% | 107,200 |
2023/04/21 | 1,540 | 1,560 | 1,537 | 1,547 | +7 | +0.5% | 99,200 |
2023/04/20 | 1,548 | 1,557 | 1,530 | 1,540 | -9 | -0.6% | 104,800 |
351~
400
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 | 151,900円 | -2.5% | +225.4% | 3.29% | 14.34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 | 140,900円 | +13.6% | +32.3% | 1.92% | 17.97倍 | 4.19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 | 221,400円 | +10.3% | +6.6% | 2.17% | 21.72倍 | 4.07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 | 292,700円 | +5.7% | +13.7% | 2.39% | 23.99倍 | 3.28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 | 441,000円 | +11.0% | +16.6% | 3.63% | 12.39倍 | 1.03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