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 |
|---|---|---|---|---|---|---|---|
| 2024/05/08 | 1,282 | 1,286 | 1,269 | 1,270 | -10 | -0.8% | 112,200 |
| 2024/05/07 | 1,280 | 1,294 | 1,280 | 1,280 | -4 | -0.3% | 83,500 |
| 2024/05/02 | 1,298 | 1,298 | 1,277 | 1,284 | -12 | -0.9% | 56,500 |
| 2024/05/01 | 1,299 | 1,299 | 1,287 | 1,296 | -3 | -0.2% | 62,800 |
| 2024/04/30 | 1,283 | 1,299 | 1,277 | 1,299 | +17 | +1.3% | 86,000 |
| 2024/04/26 | 1,272 | 1,285 | 1,268 | 1,282 | +4 | +0.3% | 87,000 |
| 2024/04/25 | 1,290 | 1,290 | 1,276 | 1,278 | -9 | -0.7% | 93,700 |
| 2024/04/24 | 1,298 | 1,299 | 1,282 | 1,287 | -13 | -1% | 110,600 |
| 2024/04/23 | 1,306 | 1,307 | 1,296 | 1,300 | -5 | -0.4% | 89,500 |
| 2024/04/22 | 1,295 | 1,312 | 1,292 | 1,305 | +18 | +1.4% | 142,300 |
| 2024/04/19 | 1,291 | 1,295 | 1,273 | 1,287 | -3 | -0.2% | 130,900 |
| 2024/04/18 | 1,275 | 1,297 | 1,274 | 1,290 | +17 | +1.3% | 166,900 |
| 2024/04/17 | 1,281 | 1,284 | 1,261 | 1,273 | -6 | -0.5% | 116,000 |
| 2024/04/16 | 1,285 | 1,288 | 1,274 | 1,279 | -6 | -0.5% | 124,600 |
| 2024/04/15 | 1,253 | 1,286 | 1,253 | 1,285 | +22 | +1.7% | 136,300 |
| 2024/04/12 | 1,262 | 1,273 | 1,260 | 1,263 | +2 | +0.2% | 206,100 |
| 2024/04/11 | 1,255 | 1,267 | 1,249 | 1,261 | +3 | +0.2% | 196,000 |
| 2024/04/10 | 1,250 | 1,262 | 1,247 | 1,258 | +13 | +1% | 165,900 |
| 2024/04/09 | 1,242 | 1,247 | 1,234 | 1,245 | +11 | +0.9% | 170,300 |
| 2024/04/08 | 1,239 | 1,239 | 1,226 | 1,234 | -1 | -0.1% | 142,300 |
| 2024/04/05 | 1,211 | 1,242 | 1,209 | 1,235 | +18 | +1.5% | 279,200 |
| 2024/04/04 | 1,228 | 1,228 | 1,209 | 1,217 | +2 | +0.2% | 178,300 |
| 2024/04/03 | 1,213 | 1,225 | 1,212 | 1,215 | -8 | -0.7% | 168,900 |
| 2024/04/02 | 1,258 | 1,258 | 1,217 | 1,223 | -27 | -2.2% | 290,000 |
| 2024/04/01 | 1,280 | 1,284 | 1,250 | 1,250 | -30 | -2.3% | 288,400 |
| 2024/03/29 | 1,279 | 1,288 | 1,277 | 1,280 | +1 | +0.1% | 167,300 |
| 2024/03/28 | 1,283 | 1,291 | 1,277 | 1,279 | -38 | -2.9% | 307,400 |
| 2024/03/27 | 1,312 | 1,328 | 1,311 | 1,317 | +10 | +0.8% | 312,700 |
| 2024/03/26 | 1,304 | 1,309 | 1,301 | 1,307 | +4 | +0.3% | 225,900 |
| 2024/03/25 | 1,323 | 1,325 | 1,302 | 1,303 | -20 | -1.5% | 207,800 |
| 2024/03/22 | 1,321 | 1,326 | 1,316 | 1,323 | +9 | +0.7% | 217,600 |
| 2024/03/21 | 1,316 | 1,325 | 1,313 | 1,314 | +4 | +0.3% | 170,400 |
| 2024/03/19 | 1,306 | 1,312 | 1,304 | 1,310 | +4 | +0.3% | 175,000 |
| 2024/03/18 | 1,300 | 1,306 | 1,295 | 1,306 | +10 | +0.8% | 148,100 |
| 2024/03/15 | 1,303 | 1,303 | 1,296 | 1,296 | -6 | -0.5% | 111,700 |
| 2024/03/14 | 1,301 | 1,306 | 1,292 | 1,302 | +8 | +0.6% | 75,000 |
| 2024/03/13 | 1,305 | 1,306 | 1,291 | 1,294 | -10 | -0.8% | 113,600 |
| 2024/03/12 | 1,287 | 1,304 | 1,272 | 1,304 | +17 | +1.3% | 156,100 |
| 2024/03/11 | 1,300 | 1,304 | 1,277 | 1,287 | -16 | -1.2% | 166,800 |
| 2024/03/08 | 1,280 | 1,308 | 1,278 | 1,303 | +16 | +1.2% | 186,600 |
| 2024/03/07 | 1,295 | 1,295 | 1,277 | 1,287 | +2 | +0.2% | 137,500 |
| 2024/03/06 | 1,289 | 1,300 | 1,282 | 1,285 | +1 | +0.1% | 190,900 |
| 2024/03/05 | 1,286 | 1,291 | 1,279 | 1,284 | -2 | -0.2% | 173,400 |
| 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 |
1～
50
件表示中 / 3450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 | 127,000円 | -1.3% | -50.7% | 3.94% | 26.12倍 | 0.99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 |
| インテージＨＤ | 144,700円 | +5.1% | +5.6% | 2.97% | 18.39倍 | 1.81倍 |
|
日本で唯一、消費、販売の両パネル調査網持つ。市場調査分野で国内首位、２３年ドコモ傘下に |
| ミロク情報 | 167,500円 | +0.3% | +6.2% | 2.99% | 12.22倍 | 2.04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を開発、サブスク型へ転換中 |
| ＪＢＣＣ ＨＤ | 326,000円 | +9.7% | +19.6% | 2.88% | 15.63倍 | 2.40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 |
| ビジョン | 115,300円 | +13.6% | +21.2% | 2.17% | 15.92倍 | 3.87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 |
市場注目の銘柄
チャート関連のコラム
