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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 1,493 | 1,494 | 1,474 | 1,481 | -1 | -0.1% | 126,700 |
| 2022/03/25 | 1,499 | 1,508 | 1,478 | 1,482 | -7 | -0.5% | 139,800 |
| 2022/03/24 | 1,491 | 1,499 | 1,475 | 1,489 | -37 | -2.4% | 277,500 |
| 2022/03/23 | 1,497 | 1,528 | 1,483 | 1,526 | +59 | +4% | 186,500 |
| 2022/03/22 | 1,500 | 1,500 | 1,462 | 1,467 | -21 | -1.4% | 169,200 |
| 2022/03/18 | 1,500 | 1,502 | 1,471 | 1,488 | -19 | -1.3% | 315,600 |
| 2022/03/17 | 1,508 | 1,523 | 1,485 | 1,507 | +14 | +0.9% | 304,900 |
| 2022/03/16 | 1,444 | 1,499 | 1,434 | 1,493 | +72 | +5.1% | 370,600 |
| 2022/03/15 | 1,390 | 1,429 | 1,386 | 1,421 | +29 | +2.1% | 156,700 |
| 2022/03/14 | 1,357 | 1,404 | 1,357 | 1,392 | +27 | +2% | 268,400 |
| 2022/03/11 | 1,363 | 1,378 | 1,349 | 1,365 | -2 | -0.1% | 251,100 |
| 2022/03/10 | 1,362 | 1,372 | 1,347 | 1,367 | +42 | +3.2% | 260,900 |
| 2022/03/09 | 1,308 | 1,347 | 1,292 | 1,325 | +47 | +3.7% | 223,900 |
| 2022/03/08 | 1,283 | 1,312 | 1,271 | 1,278 | -31 | -2.4% | 202,400 |
| 2022/03/07 | 1,327 | 1,331 | 1,289 | 1,309 | -31 | -2.3% | 215,100 |
| 2022/03/04 | 1,336 | 1,351 | 1,331 | 1,340 | -1 | -0.1% | 172,500 |
| 2022/03/03 | 1,363 | 1,365 | 1,336 | 1,341 | -4 | -0.3% | 107,100 |
| 2022/03/02 | 1,374 | 1,375 | 1,341 | 1,345 | -39 | -2.8% | 167,400 |
| 2022/03/01 | 1,398 | 1,404 | 1,381 | 1,384 | +1 | +0.1% | 182,100 |
| 2022/02/28 | 1,361 | 1,384 | 1,356 | 1,383 | +15 | +1.1% | 176,400 |
| 2022/02/25 | 1,345 | 1,372 | 1,339 | 1,368 | +36 | +2.7% | 160,600 |
| 2022/02/24 | 1,345 | 1,351 | 1,319 | 1,332 | -20 | -1.5% | 189,700 |
| 2022/02/22 | 1,360 | 1,364 | 1,336 | 1,352 | -12 | -0.9% | 165,800 |
| 2022/02/21 | 1,337 | 1,371 | 1,330 | 1,364 | +18 | +1.3% | 125,200 |
| 2022/02/18 | 1,324 | 1,361 | 1,317 | 1,346 | +9 | +0.7% | 183,000 |
| 2022/02/17 | 1,361 | 1,376 | 1,334 | 1,337 | -23 | -1.7% | 194,800 |
| 2022/02/16 | 1,356 | 1,363 | 1,341 | 1,360 | +24 | +1.8% | 160,900 |
| 2022/02/15 | 1,338 | 1,360 | 1,327 | 1,336 | -10 | -0.7% | 207,100 |
| 2022/02/14 | 1,375 | 1,378 | 1,311 | 1,346 | -6 | -0.4% | 372,500 |
| 2022/02/10 | 1,363 | 1,363 | 1,329 | 1,352 | +12 | +0.9% | 255,500 |
| 2022/02/09 | 1,364 | 1,364 | 1,333 | 1,340 | -24 | -1.8% | 234,600 |
| 2022/02/08 | 1,364 | 1,374 | 1,339 | 1,364 | +26 | +1.9% | 208,900 |
| 2022/02/07 | 1,375 | 1,380 | 1,338 | 1,338 | -18 | -1.3% | 194,300 |
| 2022/02/04 | 1,325 | 1,358 | 1,312 | 1,356 | +35 | +2.6% | 218,300 |
| 2022/02/03 | 1,315 | 1,330 | 1,300 | 1,321 | +4 | +0.3% | 155,000 |
| 2022/02/02 | 1,300 | 1,324 | 1,300 | 1,317 | +31 | +2.4% | 165,100 |
| 2022/02/01 | 1,296 | 1,315 | 1,285 | 1,286 | +5 | +0.4% | 140,000 |
| 2022/01/31 | 1,284 | 1,299 | 1,273 | 1,281 | +22 | +1.7% | 141,200 |
| 2022/01/28 | 1,252 | 1,266 | 1,240 | 1,259 | +13 | +1% | 182,100 |
| 2022/01/27 | 1,304 | 1,312 | 1,241 | 1,246 | -49 | -3.8% | 230,300 |
| 2022/01/26 | 1,282 | 1,306 | 1,280 | 1,295 | +15 | +1.2% | 150,200 |
| 2022/01/25 | 1,323 | 1,324 | 1,265 | 1,280 | -62 | -4.6% | 330,100 |
| 2022/01/24 | 1,348 | 1,360 | 1,340 | 1,342 | -21 | -1.5% | 227,200 |
| 2022/01/21 | 1,327 | 1,368 | 1,309 | 1,363 | +33 | +2.5% | 285,800 |
| 2022/01/20 | 1,310 | 1,338 | 1,302 | 1,330 | +16 | +1.2% | 243,100 |
| 2022/01/19 | 1,330 | 1,352 | 1,310 | 1,314 | -29 | -2.2% | 341,200 |
| 2022/01/18 | 1,346 | 1,358 | 1,330 | 1,343 | -3 | -0.2% | 212,700 |
| 2022/01/17 | 1,348 | 1,360 | 1,339 | 1,346 | -2 | -0.1% | 123,100 |
| 2022/01/14 | 1,361 | 1,367 | 1,340 | 1,348 | -18 | -1.3% | 279,900 |
| 2022/01/13 | 1,390 | 1,390 | 1,362 | 1,366 | -26 | -1.9% | 211,000 |
851～
900
件表示中 / 3783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 | 128,800円 | -1.3% | - | 3.88% | 45.63倍 | 1.09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 | 179,000円 | +16.3% | +12.8% | 1.01% | 30.39倍 | 7.81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 | 54,600円 | +10.0% | +3.9% | 2.01% | 13.55倍 | 2.73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 | 711,000円 | +40.2% | +9.5% | 0.20% | 78.65倍 | 20.17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 |
| ＨＥＮＮＧＥ | 176,700円 | +30.1% | +75.0% | 0.23% | 44.98倍 | 15.43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
