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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,580 | 1,594 | 1,565 | 1,592 | -2 | -0.1% | 143,400 |
| 2022/09/02 | 1,593 | 1,618 | 1,575 | 1,594 | +11 | +0.7% | 253,500 |
| 2022/09/01 | 1,561 | 1,585 | 1,547 | 1,583 | +11 | +0.7% | 208,700 |
| 2022/08/31 | 1,574 | 1,587 | 1,568 | 1,572 | -16 | -1% | 136,200 |
| 2022/08/30 | 1,584 | 1,594 | 1,571 | 1,588 | +9 | +0.6% | 85,200 |
| 2022/08/29 | 1,569 | 1,589 | 1,561 | 1,579 | -23 | -1.4% | 150,500 |
| 2022/08/26 | 1,606 | 1,621 | 1,593 | 1,602 | -4 | -0.2% | 104,000 |
| 2022/08/25 | 1,601 | 1,618 | 1,588 | 1,606 | +15 | +0.9% | 131,400 |
| 2022/08/24 | 1,590 | 1,600 | 1,581 | 1,591 | -5 | -0.3% | 121,700 |
| 2022/08/23 | 1,608 | 1,611 | 1,590 | 1,596 | -12 | -0.7% | 121,400 |
| 2022/08/22 | 1,582 | 1,611 | 1,571 | 1,608 | +18 | +1.1% | 144,700 |
| 2022/08/19 | 1,609 | 1,609 | 1,584 | 1,590 | -31 | -1.9% | 199,100 |
| 2022/08/18 | 1,614 | 1,643 | 1,612 | 1,621 | +13 | +0.8% | 221,200 |
| 2022/08/17 | 1,613 | 1,615 | 1,599 | 1,608 | -4 | -0.2% | 155,000 |
| 2022/08/16 | 1,585 | 1,623 | 1,580 | 1,612 | +10 | +0.6% | 151,400 |
| 2022/08/15 | 1,593 | 1,607 | 1,583 | 1,602 | +6 | +0.4% | 149,300 |
| 2022/08/12 | 1,614 | 1,635 | 1,595 | 1,596 | -6 | -0.4% | 218,100 |
| 2022/08/10 | 1,600 | 1,619 | 1,595 | 1,602 | -14 | -0.9% | 158,200 |
| 2022/08/09 | 1,571 | 1,621 | 1,568 | 1,616 | +45 | +2.9% | 316,200 |
| 2022/08/08 | 1,607 | 1,607 | 1,543 | 1,571 | -64 | -3.9% | 483,700 |
| 2022/08/05 | 1,612 | 1,680 | 1,573 | 1,635 | +63 | +4% | 1,002,700 |
| 2022/08/04 | 1,558 | 1,573 | 1,533 | 1,572 | +14 | +0.9% | 275,100 |
| 2022/08/03 | 1,540 | 1,558 | 1,527 | 1,558 | +26 | +1.7% | 302,600 |
| 2022/08/02 | 1,541 | 1,553 | 1,525 | 1,532 | -14 | -0.9% | 262,700 |
| 2022/08/01 | 1,525 | 1,547 | 1,507 | 1,546 | +26 | +1.7% | 264,200 |
| 2022/07/29 | 1,525 | 1,532 | 1,511 | 1,520 | -16 | -1% | 277,600 |
| 2022/07/28 | 1,526 | 1,536 | 1,512 | 1,536 | +7 | +0.5% | 189,800 |
| 2022/07/27 | 1,537 | 1,548 | 1,527 | 1,529 | -14 | -0.9% | 128,200 |
| 2022/07/26 | 1,544 | 1,548 | 1,532 | 1,543 | -1 | -0.1% | 121,500 |
| 2022/07/25 | 1,561 | 1,563 | 1,538 | 1,544 | -17 | -1.1% | 172,600 |
| 2022/07/22 | 1,547 | 1,569 | 1,531 | 1,561 | +16 | +1% | 189,500 |
| 2022/07/21 | 1,506 | 1,548 | 1,504 | 1,545 | +39 | +2.6% | 282,500 |
| 2022/07/20 | 1,504 | 1,512 | 1,493 | 1,506 | +11 | +0.7% | 266,300 |
| 2022/07/19 | 1,479 | 1,509 | 1,479 | 1,495 | +31 | +2.1% | 358,000 |
| 2022/07/15 | 1,450 | 1,471 | 1,450 | 1,464 | +5 | +0.3% | 153,600 |
| 2022/07/14 | 1,448 | 1,464 | 1,440 | 1,459 | +13 | +0.9% | 151,700 |
| 2022/07/13 | 1,450 | 1,460 | 1,423 | 1,446 | +8 | +0.6% | 120,400 |
| 2022/07/12 | 1,455 | 1,455 | 1,412 | 1,438 | -17 | -1.2% | 176,900 |
| 2022/07/11 | 1,450 | 1,468 | 1,430 | 1,455 | +20 | +1.4% | 325,400 |
| 2022/07/08 | 1,416 | 1,450 | 1,404 | 1,435 | +37 | +2.6% | 437,500 |
| 2022/07/07 | 1,410 | 1,416 | 1,377 | 1,398 | +17 | +1.2% | 309,200 |
| 2022/07/06 | 1,385 | 1,410 | 1,377 | 1,381 | +6 | +0.4% | 312,000 |
| 2022/07/05 | 1,365 | 1,385 | 1,356 | 1,375 | +33 | +2.5% | 257,800 |
| 2022/07/04 | 1,353 | 1,353 | 1,328 | 1,342 | -1 | -0.1% | 233,600 |
| 2022/07/01 | 1,348 | 1,355 | 1,328 | 1,343 | -5 | -0.4% | 288,100 |
| 2022/06/30 | 1,372 | 1,373 | 1,337 | 1,348 | -20 | -1.5% | 172,300 |
| 2022/06/29 | 1,342 | 1,370 | 1,337 | 1,368 | +18 | +1.3% | 388,200 |
| 2022/06/28 | 1,316 | 1,350 | 1,309 | 1,350 | +38 | +2.9% | 393,200 |
| 2022/06/27 | 1,320 | 1,326 | 1,301 | 1,312 | ±0 | ±0% | 240,500 |
| 2022/06/24 | 1,314 | 1,322 | 1,305 | 1,312 | -2 | -0.2% | 263,700 |
651～
700
件表示中 / 3692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 | 128,000円 | -2.5% | - | 3.91% | 30.14倍 | 1.03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 |
| スマレジ | 308,000円 | +27.5% | +19.9% | 0.49% | 37.27倍 | 8.70倍 |
|
スマホ使ったＰＯＳレジアプリのクラウドサービス事業。関連機器も。中小事業者らに拡販 |
| アバントＧ | 159,400円 | +17.9% | +18.9% | 1.57% | 17.37倍 | 4.18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 |
| フィックスタース | 173,800円 | +16.3% | +12.8% | 1.04% | 29.50倍 | 8.33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 |
| ミロク情報 | 180,800円 | +3.5% | +7.0% | 3.04% | 12.19倍 | 2.00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の大手。サブスク型へ転換中 |
市場注目の銘柄
チャート関連のコラム
