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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 1,287 | 1,289 | 1,276 | 1,277 | -8 | -0.6% | 94,000 |
| 2025/09/16 | 1,290 | 1,294 | 1,281 | 1,285 | -3 | -0.2% | 137,500 |
| 2025/09/12 | 1,285 | 1,296 | 1,283 | 1,288 | ±0 | ±0% | 112,900 |
| 2025/09/11 | 1,294 | 1,295 | 1,286 | 1,288 | -9 | -0.7% | 82,800 |
| 2025/09/10 | 1,305 | 1,305 | 1,294 | 1,297 | -7 | -0.5% | 58,700 |
| 2025/09/09 | 1,305 | 1,307 | 1,295 | 1,304 | ±0 | ±0% | 199,800 |
| 2025/09/08 | 1,312 | 1,312 | 1,297 | 1,304 | -8 | -0.6% | 111,100 |
| 2025/09/05 | 1,309 | 1,312 | 1,298 | 1,312 | +5 | +0.4% | 170,100 |
| 2025/09/04 | 1,303 | 1,308 | 1,296 | 1,307 | +14 | +1.1% | 134,400 |
| 2025/09/03 | 1,284 | 1,302 | 1,283 | 1,293 | +13 | +1% | 263,600 |
| 2025/09/02 | 1,282 | 1,287 | 1,276 | 1,280 | +1 | +0.1% | 84,300 |
| 2025/09/01 | 1,271 | 1,279 | 1,267 | 1,279 | +9 | +0.7% | 80,500 |
| 2025/08/29 | 1,280 | 1,280 | 1,266 | 1,270 | -12 | -0.9% | 100,000 |
| 2025/08/28 | 1,288 | 1,294 | 1,282 | 1,282 | -7 | -0.5% | 56,000 |
| 2025/08/27 | 1,279 | 1,293 | 1,271 | 1,289 | +10 | +0.8% | 82,500 |
| 2025/08/26 | 1,291 | 1,292 | 1,276 | 1,279 | -8 | -0.6% | 98,000 |
| 2025/08/25 | 1,290 | 1,293 | 1,279 | 1,287 | -3 | -0.2% | 67,900 |
| 2025/08/22 | 1,285 | 1,293 | 1,278 | 1,290 | +4 | +0.3% | 70,900 |
| 2025/08/21 | 1,292 | 1,292 | 1,278 | 1,286 | -11 | -0.8% | 69,600 |
| 2025/08/20 | 1,290 | 1,297 | 1,287 | 1,297 | +6 | +0.5% | 89,700 |
| 2025/08/19 | 1,295 | 1,298 | 1,281 | 1,291 | -1 | -0.1% | 99,100 |
| 2025/08/18 | 1,274 | 1,292 | 1,266 | 1,292 | +28 | +2.2% | 186,000 |
| 2025/08/15 | 1,260 | 1,267 | 1,253 | 1,264 | -1 | -0.1% | 212,400 |
| 2025/08/14 | 1,255 | 1,275 | 1,255 | 1,265 | -9 | -0.7% | 175,800 |
| 2025/08/13 | 1,265 | 1,274 | 1,257 | 1,274 | +14 | +1.1% | 118,700 |
| 2025/08/12 | 1,268 | 1,277 | 1,260 | 1,260 | -5 | -0.4% | 156,800 |
| 2025/08/08 | 1,320 | 1,320 | 1,265 | 1,265 | -41 | -3.1% | 220,100 |
| 2025/08/07 | 1,310 | 1,315 | 1,299 | 1,306 | -1 | -0.1% | 118,000 |
| 2025/08/06 | 1,299 | 1,319 | 1,294 | 1,307 | +12 | +0.9% | 107,900 |
| 2025/08/05 | 1,289 | 1,302 | 1,284 | 1,295 | +19 | +1.5% | 81,000 |
| 2025/08/04 | 1,265 | 1,284 | 1,265 | 1,276 | -19 | -1.5% | 65,100 |
| 2025/08/01 | 1,280 | 1,300 | 1,270 | 1,295 | +18 | +1.4% | 112,600 |
| 2025/07/31 | 1,261 | 1,277 | 1,261 | 1,277 | +11 | +0.9% | 88,400 |
| 2025/07/30 | 1,258 | 1,267 | 1,256 | 1,266 | ±0 | ±0% | 65,200 |
| 2025/07/29 | 1,263 | 1,268 | 1,258 | 1,266 | -3 | -0.2% | 66,000 |
| 2025/07/28 | 1,272 | 1,276 | 1,264 | 1,269 | -3 | -0.2% | 76,700 |
| 2025/07/25 | 1,277 | 1,283 | 1,271 | 1,272 | ±0 | ±0% | 66,500 |
| 2025/07/24 | 1,284 | 1,288 | 1,270 | 1,272 | +3 | +0.2% | 152,800 |
| 2025/07/23 | 1,245 | 1,271 | 1,241 | 1,269 | +30 | +2.4% | 154,800 |
| 2025/07/22 | 1,225 | 1,256 | 1,224 | 1,239 | +9 | +0.7% | 103,200 |
| 2025/07/18 | 1,237 | 1,240 | 1,229 | 1,230 | -3 | -0.2% | 45,700 |
| 2025/07/17 | 1,226 | 1,237 | 1,226 | 1,233 | +3 | +0.2% | 63,300 |
| 2025/07/16 | 1,237 | 1,239 | 1,226 | 1,230 | -7 | -0.6% | 85,700 |
| 2025/07/15 | 1,253 | 1,253 | 1,237 | 1,237 | -8 | -0.6% | 87,100 |
| 2025/07/14 | 1,250 | 1,255 | 1,243 | 1,245 | -10 | -0.8% | 60,700 |
| 2025/07/11 | 1,254 | 1,266 | 1,251 | 1,255 | +1 | +0.1% | 60,000 |
| 2025/07/10 | 1,260 | 1,260 | 1,242 | 1,254 | -5 | -0.4% | 118,200 |
| 2025/07/09 | 1,240 | 1,277 | 1,239 | 1,259 | +23 | +1.9% | 168,800 |
| 2025/07/08 | 1,225 | 1,240 | 1,219 | 1,236 | +13 | +1.1% | 160,300 |
| 2025/07/07 | 1,224 | 1,226 | 1,213 | 1,223 | -2 | -0.2% | 177,500 |
1～
50
件表示中 / 3785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 | 126,800円 | -1.3% | - | 3.94% | 44.92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 |
| フィックスタース | 187,500円 | +16.3% | +12.8% | 0.96% | 31.83倍 | 8.17倍 |
|
演算高速化ソフト開発専門企業。自動運転、半導体製造、画像診断等へ提供、ＡＩ・量子技術強い |
| じげん | 55,000円 | +10.0% | +3.9% | 2.00% | 13.65倍 | 2.74倍 |
|
求人や不動産情報を一括検索する集約サイト展開。成果報酬型の課金に強み。Ｍ＆Ａ積極的 |
| ＦＦＲＩ | 754,000円 | +40.2% | +9.5% | 0.19% | 83.41倍 | 21.39倍 |
|
サイバーセキュリティ専業。標的型攻撃防ぐ「ヤライ」で著名。防衛省など安全保障関連を強化中 |
| アバントＧ | 155,800円 | +18.0% | +10.6% | 2.05% | 16.24倍 | 3.64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 |
市場注目の銘柄
チャート関連のコラム
