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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 1,295 | 1,297 | 1,280 | 1,286 | -11 | -0.8% | 189,900 |
| 2024/03/01 | 1,303 | 1,310 | 1,292 | 1,297 | -6 | -0.5% | 175,300 |
| 2024/02/29 | 1,309 | 1,314 | 1,287 | 1,303 | -9 | -0.7% | 213,300 |
| 2024/02/28 | 1,326 | 1,334 | 1,311 | 1,312 | -20 | -1.5% | 155,000 |
| 2024/02/27 | 1,326 | 1,342 | 1,324 | 1,332 | +1 | +0.1% | 201,200 |
| 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 |
51～
100
件表示中 / 3457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 | 123,500円 | -2.5% | +58.3% | 4.05% | 16.94倍 | 1.01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 |
| ＡｎｙＭｉｎｄ | 98,200円 | +36.0% | +79.9% | 0.00% | 77.87倍 | 4.25倍 |
|
マーケティングやＥＣ、広告収益化の支援ツール展開。東南アジアなど海外売上比率５割超 |
| ＪＢＣＣ ＨＤ | 317,500円 | +2.0% | +14.3% | 3.34% | 13.70倍 | 2.32倍 |
|
ＩＴサービス大手。設計、開発、運用に注力。超高速開発、セキュリティなど付加価値事業推進 |
| ＪＦＥ－ＳＩ | 356,500円 | +0.2% | -10.1% | 2.86% | 12.30倍 | 1.93倍 |
|
旧川鉄のシステム部門が分離。企業の情報システム構築・運用が主。ＪＦＥスチール向け４割強 |
| プロトコーポ | 133,500円 | +1.4% | -0.6% | 3.75% | 9.65倍 | 1.14倍 |
|
中古車情報サイトのシステム利用料・広告収入が柱。整備・新車領域拡充。タイヤやチケット販売 |
市場注目の銘柄
チャート関連のコラム
