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 |
|---|---|---|---|---|---|---|---|
| 2022/06/17 | 1,227 | 1,260 | 1,220 | 1,255 | -9 | -0.7% | 413,500 |
| 2022/06/16 | 1,256 | 1,304 | 1,248 | 1,264 | +13 | +1% | 424,600 |
| 2022/06/15 | 1,277 | 1,300 | 1,247 | 1,251 | -36 | -2.8% | 371,400 |
| 2022/06/14 | 1,298 | 1,305 | 1,258 | 1,287 | -35 | -2.6% | 445,800 |
| 2022/06/13 | 1,283 | 1,337 | 1,283 | 1,322 | +12 | +0.9% | 510,900 |
| 2022/06/10 | 1,280 | 1,319 | 1,275 | 1,310 | +21 | +1.6% | 357,900 |
| 2022/06/09 | 1,275 | 1,302 | 1,267 | 1,289 | +19 | +1.5% | 407,700 |
| 2022/06/08 | 1,247 | 1,279 | 1,242 | 1,270 | +44 | +3.6% | 395,300 |
| 2022/06/07 | 1,264 | 1,264 | 1,221 | 1,226 | -16 | -1.3% | 411,000 |
| 2022/06/06 | 1,217 | 1,242 | 1,208 | 1,242 | +21 | +1.7% | 446,600 |
| 2022/06/03 | 1,227 | 1,242 | 1,206 | 1,221 | +24 | +2% | 601,200 |
| 2022/06/02 | 1,178 | 1,214 | 1,172 | 1,197 | +34 | +2.9% | 666,200 |
| 2022/06/01 | 1,158 | 1,180 | 1,150 | 1,163 | +1 | +0.1% | 603,300 |
| 2022/05/31 | 1,152 | 1,169 | 1,143 | 1,162 | +5 | +0.4% | 890,800 |
| 2022/05/30 | 1,121 | 1,162 | 1,111 | 1,157 | +44 | +4% | 633,800 |
| 2022/05/27 | 1,092 | 1,125 | 1,086 | 1,113 | +42 | +3.9% | 502,800 |
| 2022/05/26 | 1,065 | 1,086 | 1,063 | 1,071 | +17 | +1.6% | 279,300 |
| 2022/05/25 | 1,087 | 1,090 | 1,051 | 1,054 | -37 | -3.4% | 408,200 |
| 2022/05/24 | 1,110 | 1,116 | 1,087 | 1,091 | -26 | -2.3% | 295,900 |
| 2022/05/23 | 1,098 | 1,117 | 1,090 | 1,117 | +28 | +2.6% | 281,600 |
| 2022/05/20 | 1,099 | 1,102 | 1,083 | 1,089 | -10 | -0.9% | 252,900 |
| 2022/05/19 | 1,119 | 1,124 | 1,089 | 1,099 | -34 | -3% | 316,600 |
| 2022/05/18 | 1,118 | 1,136 | 1,106 | 1,133 | +20 | +1.8% | 289,700 |
| 2022/05/17 | 1,127 | 1,152 | 1,110 | 1,113 | -1 | -0.1% | 382,400 |
| 2022/05/16 | 1,184 | 1,198 | 1,112 | 1,114 | -40 | -3.5% | 546,200 |
| 2022/05/13 | 1,128 | 1,163 | 1,105 | 1,154 | -86 | -6.9% | 1,042,400 |
| 2022/05/12 | 1,295 | 1,299 | 1,232 | 1,240 | -98 | -7.3% | 577,600 |
| 2022/05/11 | 1,341 | 1,354 | 1,318 | 1,338 | -16 | -1.2% | 294,200 |
| 2022/05/10 | 1,389 | 1,389 | 1,350 | 1,354 | -44 | -3.1% | 245,000 |
| 2022/05/09 | 1,430 | 1,438 | 1,395 | 1,398 | -51 | -3.5% | 148,500 |
| 2022/05/06 | 1,415 | 1,456 | 1,411 | 1,449 | +29 | +2% | 176,300 |
| 2022/05/02 | 1,393 | 1,425 | 1,393 | 1,420 | +18 | +1.3% | 73,700 |
| 2022/04/28 | 1,424 | 1,424 | 1,395 | 1,402 | -19 | -1.3% | 92,300 |
| 2022/04/27 | 1,384 | 1,423 | 1,378 | 1,421 | +7 | +0.5% | 216,500 |
| 2022/04/26 | 1,405 | 1,420 | 1,400 | 1,414 | +9 | +0.6% | 93,000 |
| 2022/04/25 | 1,399 | 1,408 | 1,376 | 1,405 | -3 | -0.2% | 166,700 |
| 2022/04/22 | 1,420 | 1,429 | 1,402 | 1,408 | -24 | -1.7% | 132,700 |
| 2022/04/21 | 1,413 | 1,439 | 1,408 | 1,432 | +14 | +1% | 158,500 |
| 2022/04/20 | 1,408 | 1,428 | 1,401 | 1,418 | +25 | +1.8% | 124,900 |
| 2022/04/19 | 1,399 | 1,405 | 1,390 | 1,393 | -9 | -0.6% | 89,000 |
| 2022/04/18 | 1,398 | 1,413 | 1,388 | 1,402 | -11 | -0.8% | 105,800 |
| 2022/04/15 | 1,422 | 1,435 | 1,397 | 1,413 | -7 | -0.5% | 185,300 |
| 2022/04/14 | 1,407 | 1,436 | 1,407 | 1,420 | +35 | +2.5% | 231,700 |
| 2022/04/13 | 1,365 | 1,391 | 1,352 | 1,385 | +22 | +1.6% | 132,000 |
| 2022/04/12 | 1,373 | 1,393 | 1,359 | 1,363 | +8 | +0.6% | 197,200 |
| 2022/04/11 | 1,376 | 1,397 | 1,355 | 1,355 | -20 | -1.5% | 244,600 |
| 2022/04/08 | 1,436 | 1,446 | 1,371 | 1,375 | -63 | -4.4% | 317,000 |
| 2022/04/07 | 1,458 | 1,465 | 1,432 | 1,438 | -30 | -2% | 199,000 |
| 2022/04/06 | 1,476 | 1,480 | 1,413 | 1,468 | -13 | -0.9% | 311,000 |
| 2022/04/05 | 1,468 | 1,489 | 1,455 | 1,481 | +17 | +1.2% | 239,900 |
751～
800
件表示中 / 3738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 | 125,900円 | -1.3% | - | 3.97% | 44.47倍 | 1.06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 |
| Ｆｉｎａｔｅｘｔ | 112,700円 | +42.8% | +95.1% | 0.00% | 47.77倍 | 6.46倍 |
|
証券や保険の基幹システムをクラウド化し事業会社や金融機関に提供。ビッグデータ解析も |
| ミロク情報 | 178,900円 | +6.2% | +6.4% | 3.35% | 10.93倍 | 1.83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 |
| アバントＧ | 149,900円 | +17.9% | +18.9% | 1.67% | 16.33倍 | 3.93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 |
| エムティーアイ | 93,400円 | +6.3% | +2.6% | 1.93% | 25.22倍 | 3.08倍 |
|
コンテンツからＤＸ推進企業に軸足。医療機関・自治体向けのヘルスケアや学校関連が成長中 |
市場注目の銘柄
チャート関連のコラム
