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 |
|---|---|---|---|---|---|---|---|
| 2024/06/28 | 1,366 | 1,368 | 1,350 | 1,364 | -3 | -0.2% | 242,600 |
| 2024/06/27 | 1,335 | 1,367 | 1,333 | 1,367 | +34 | +2.6% | 355,000 |
| 2024/06/26 | 1,318 | 1,341 | 1,312 | 1,333 | +9 | +0.7% | 231,300 |
| 2024/06/25 | 1,286 | 1,333 | 1,286 | 1,324 | +68 | +5.4% | 694,100 |
| 2024/06/24 | 1,230 | 1,264 | 1,224 | 1,256 | +54 | +4.5% | 427,900 |
| 2024/06/21 | 1,205 | 1,213 | 1,198 | 1,202 | -1 | -0.1% | 165,000 |
| 2024/06/20 | 1,209 | 1,215 | 1,203 | 1,203 | -2 | -0.2% | 157,200 |
| 2024/06/19 | 1,205 | 1,206 | 1,200 | 1,205 | +1 | +0.1% | 48,300 |
| 2024/06/18 | 1,202 | 1,208 | 1,200 | 1,204 | +4 | +0.3% | 56,500 |
| 2024/06/17 | 1,200 | 1,200 | 1,183 | 1,200 | +1 | +0.1% | 114,900 |
| 2024/06/14 | 1,181 | 1,203 | 1,181 | 1,199 | +13 | +1.1% | 134,800 |
| 2024/06/13 | 1,200 | 1,202 | 1,186 | 1,186 | -13 | -1.1% | 125,300 |
| 2024/06/12 | 1,220 | 1,223 | 1,198 | 1,199 | -20 | -1.6% | 120,700 |
| 2024/06/11 | 1,217 | 1,223 | 1,212 | 1,219 | +2 | +0.2% | 116,500 |
| 2024/06/10 | 1,204 | 1,225 | 1,200 | 1,217 | +24 | +2% | 435,000 |
| 2024/06/07 | 1,192 | 1,197 | 1,188 | 1,193 | +3 | +0.3% | 46,100 |
| 2024/06/06 | 1,198 | 1,199 | 1,186 | 1,190 | -7 | -0.6% | 58,800 |
| 2024/06/05 | 1,203 | 1,206 | 1,195 | 1,197 | -8 | -0.7% | 67,000 |
| 2024/06/04 | 1,197 | 1,207 | 1,195 | 1,205 | +8 | +0.7% | 126,000 |
| 2024/06/03 | 1,200 | 1,205 | 1,192 | 1,197 | -3 | -0.3% | 104,900 |
| 2024/05/31 | 1,200 | 1,203 | 1,196 | 1,200 | +5 | +0.4% | 170,600 |
| 2024/05/30 | 1,178 | 1,196 | 1,171 | 1,195 | +12 | +1% | 139,400 |
| 2024/05/29 | 1,204 | 1,208 | 1,181 | 1,183 | -26 | -2.2% | 225,100 |
| 2024/05/28 | 1,214 | 1,217 | 1,205 | 1,209 | -2 | -0.2% | 101,000 |
| 2024/05/27 | 1,205 | 1,211 | 1,202 | 1,211 | +8 | +0.7% | 111,900 |
| 2024/05/24 | 1,206 | 1,212 | 1,202 | 1,203 | -7 | -0.6% | 106,000 |
| 2024/05/23 | 1,216 | 1,217 | 1,204 | 1,210 | -10 | -0.8% | 168,700 |
| 2024/05/22 | 1,227 | 1,233 | 1,220 | 1,220 | -15 | -1.2% | 96,700 |
| 2024/05/21 | 1,242 | 1,248 | 1,234 | 1,235 | -11 | -0.9% | 74,000 |
| 2024/05/20 | 1,235 | 1,250 | 1,233 | 1,246 | +11 | +0.9% | 120,900 |
| 2024/05/17 | 1,216 | 1,236 | 1,212 | 1,235 | +14 | +1.1% | 116,200 |
| 2024/05/16 | 1,222 | 1,225 | 1,211 | 1,221 | ±0 | ±0% | 150,500 |
| 2024/05/15 | 1,244 | 1,244 | 1,219 | 1,221 | -25 | -2% | 174,300 |
| 2024/05/14 | 1,238 | 1,255 | 1,231 | 1,246 | +10 | +0.8% | 254,100 |
| 2024/05/13 | 1,231 | 1,236 | 1,211 | 1,236 | +19 | +1.6% | 296,000 |
| 2024/05/10 | 1,305 | 1,315 | 1,217 | 1,217 | -88 | -6.7% | 657,500 |
| 2024/05/09 | 1,271 | 1,306 | 1,266 | 1,305 | +35 | +2.8% | 303,200 |
| 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 |
51～
100
件表示中 / 3537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 | 147,100円 | -2.5% | +225.4% | 3.40% | 14.32倍 | 1.17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 |
| アイル | 279,500円 | +9.4% | +12.6% | 1.68% | 21.48倍 | 7.23倍 |
|
中堅・中小企業向け販売在庫管理システムを開発。実店舗とネットショップの統合管理に展開 |
| ＡＣＣＥＳＳ | 174,400円 | +11.6% | - | 0.00% | 312.54倍 | 2.78倍 |
|
北米拠点のネットワーク事業が柱。ＩｏＴデバイスの受託開発や車載プラットフォームも |
| ブロドリーフ | 68,700円 | +14.4% | - | 0.29% | 680.20倍 | 2.71倍 |
|
自動車アフター市場の整備業、部品商等向け業務ソフトで高シェア。部品流通ネットワーク運営 |
| 三菱総研 | 408,000円 | -5.0% | -12.0% | 3.92% | 12.35倍 | 0.91倍 |
|
コンサルとＩＴサービスの２本柱。理系の研究者多数。官公庁や金融に強み。利益は上期偏重 |
市場注目の銘柄
チャート関連のコラム
