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 |
|---|---|---|---|---|---|---|---|
| 2025/07/01 | 1,264 | 1,272 | 1,246 | 1,257 | -15 | -1.2% | 129,400 |
| 2025/06/30 | 1,274 | 1,281 | 1,272 | 1,272 | -1 | -0.1% | 110,800 |
| 2025/06/27 | 1,272 | 1,279 | 1,269 | 1,273 | -1 | -0.1% | 121,800 |
| 2025/06/26 | 1,280 | 1,285 | 1,267 | 1,274 | -11 | -0.9% | 108,700 |
| 2025/06/25 | 1,292 | 1,295 | 1,270 | 1,285 | -8 | -0.6% | 121,200 |
| 2025/06/24 | 1,320 | 1,324 | 1,293 | 1,293 | -9 | -0.7% | 102,800 |
| 2025/06/23 | 1,320 | 1,339 | 1,297 | 1,302 | -19 | -1.4% | 90,200 |
| 2025/06/20 | 1,345 | 1,366 | 1,321 | 1,321 | -11 | -0.8% | 436,000 |
| 2025/06/19 | 1,298 | 1,339 | 1,293 | 1,332 | +34 | +2.6% | 263,700 |
| 2025/06/18 | 1,279 | 1,308 | 1,278 | 1,298 | +23 | +1.8% | 176,400 |
| 2025/06/17 | 1,257 | 1,279 | 1,257 | 1,275 | +21 | +1.7% | 111,500 |
| 2025/06/16 | 1,244 | 1,265 | 1,244 | 1,254 | +8 | +0.6% | 107,500 |
| 2025/06/13 | 1,256 | 1,263 | 1,242 | 1,246 | -19 | -1.5% | 121,300 |
| 2025/06/12 | 1,268 | 1,274 | 1,263 | 1,265 | -3 | -0.2% | 76,100 |
| 2025/06/11 | 1,264 | 1,272 | 1,260 | 1,268 | ±0 | ±0% | 107,900 |
| 2025/06/10 | 1,285 | 1,299 | 1,263 | 1,268 | -5 | -0.4% | 135,800 |
| 2025/06/09 | 1,270 | 1,286 | 1,267 | 1,273 | +10 | +0.8% | 111,700 |
| 2025/06/06 | 1,266 | 1,280 | 1,255 | 1,263 | +4 | +0.3% | 141,000 |
| 2025/06/05 | 1,249 | 1,266 | 1,249 | 1,259 | -1 | -0.1% | 79,300 |
| 2025/06/04 | 1,252 | 1,283 | 1,249 | 1,260 | +7 | +0.6% | 121,400 |
| 2025/06/03 | 1,265 | 1,267 | 1,251 | 1,253 | -13 | -1% | 86,800 |
| 2025/06/02 | 1,261 | 1,279 | 1,252 | 1,266 | -3 | -0.2% | 132,500 |
| 2025/05/30 | 1,295 | 1,299 | 1,261 | 1,269 | -26 | -2% | 127,800 |
| 2025/05/29 | 1,295 | 1,301 | 1,285 | 1,295 | +20 | +1.6% | 181,100 |
| 2025/05/28 | 1,270 | 1,298 | 1,265 | 1,275 | +12 | +1% | 162,700 |
| 2025/05/27 | 1,257 | 1,265 | 1,252 | 1,263 | +8 | +0.6% | 67,500 |
| 2025/05/26 | 1,271 | 1,279 | 1,245 | 1,255 | -14 | -1.1% | 110,200 |
| 2025/05/23 | 1,200 | 1,271 | 1,200 | 1,269 | +67 | +5.6% | 302,300 |
| 2025/05/22 | 1,201 | 1,213 | 1,199 | 1,202 | -3 | -0.2% | 105,500 |
| 2025/05/21 | 1,218 | 1,223 | 1,202 | 1,205 | -13 | -1.1% | 111,600 |
| 2025/05/20 | 1,225 | 1,235 | 1,218 | 1,218 | -15 | -1.2% | 76,000 |
| 2025/05/19 | 1,228 | 1,243 | 1,223 | 1,233 | -1 | -0.1% | 77,200 |
| 2025/05/16 | 1,218 | 1,239 | 1,215 | 1,234 | +5 | +0.4% | 119,400 |
| 2025/05/15 | 1,208 | 1,232 | 1,206 | 1,229 | +19 | +1.6% | 140,800 |
| 2025/05/14 | 1,211 | 1,222 | 1,204 | 1,210 | -4 | -0.3% | 148,600 |
| 2025/05/13 | 1,236 | 1,238 | 1,213 | 1,214 | -23 | -1.9% | 159,000 |
| 2025/05/12 | 1,230 | 1,239 | 1,223 | 1,237 | -6 | -0.5% | 238,200 |
| 2025/05/09 | 1,255 | 1,268 | 1,226 | 1,243 | -61 | -4.7% | 344,800 |
| 2025/05/08 | 1,282 | 1,340 | 1,279 | 1,304 | +10 | +0.8% | 189,100 |
| 2025/05/07 | 1,291 | 1,298 | 1,285 | 1,294 | +14 | +1.1% | 77,600 |
| 2025/05/02 | 1,289 | 1,291 | 1,275 | 1,280 | -4 | -0.3% | 138,000 |
| 2025/05/01 | 1,312 | 1,312 | 1,281 | 1,284 | -31 | -2.4% | 81,800 |
| 2025/04/30 | 1,287 | 1,324 | 1,287 | 1,315 | +14 | +1.1% | 174,000 |
| 2025/04/28 | 1,275 | 1,304 | 1,275 | 1,301 | +28 | +2.2% | 115,700 |
| 2025/04/25 | 1,281 | 1,289 | 1,266 | 1,273 | -11 | -0.9% | 80,200 |
| 2025/04/24 | 1,299 | 1,299 | 1,279 | 1,284 | -4 | -0.3% | 83,500 |
| 2025/04/23 | 1,311 | 1,311 | 1,287 | 1,288 | -6 | -0.5% | 69,800 |
| 2025/04/22 | 1,310 | 1,310 | 1,292 | 1,294 | -10 | -0.8% | 71,900 |
| 2025/04/21 | 1,289 | 1,305 | 1,284 | 1,304 | +12 | +0.9% | 124,000 |
| 2025/04/18 | 1,272 | 1,298 | 1,270 | 1,292 | +13 | +1% | 102,300 |
1～
50
件表示中 / 3732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 | 125,700円 | -1.3% | - | 3.98% | 44.40倍 | 1.08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 |
| ゼンリン | 101,300円 | +1.8% | +11.8% | 4.15% | 18.03倍 | 1.10倍 |
|
地図情報断トツ。住宅地図を唯一全国展開。カーナビ、ネット配信強い。収益は期末偏重 |
| セーフィー | 103,600円 | +22.3% | - | 0.00% | 575.56倍 | 7.12倍 |
|
クラウド録画型映像プラットフォームを開発・運営。エッジＡＩカメラや建設現場向けも展開 |
| ＪＦＥ－ＳＩ | 186,600円 | -8.4% | -16.5% | 3.64% | 13.75倍 | 1.77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 |
| ＨＥＮＮＧＥ | 174,500円 | +30.1% | +75.0% | 0.23% | 44.43倍 | 15.65倍 |
|
クラウドＩＤ管理サービス「ＨＥＮＮＧＥＯｎｅ」展開。解約率低いストック型ビジネス中心 |
市場注目の銘柄
チャート関連のコラム
