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 |
|---|---|---|---|---|---|---|---|
| 2025/10/17 | 1,220 | 1,226 | 1,209 | 1,212 | -13 | -1.1% | 111,300 |
| 2025/10/16 | 1,221 | 1,229 | 1,216 | 1,225 | +4 | +0.3% | 112,100 |
| 2025/10/15 | 1,220 | 1,221 | 1,210 | 1,221 | +15 | +1.2% | 88,200 |
| 2025/10/14 | 1,213 | 1,213 | 1,200 | 1,206 | -20 | -1.6% | 258,000 |
| 2025/10/10 | 1,207 | 1,226 | 1,200 | 1,226 | ±0 | ±0% | 189,800 |
| 2025/10/09 | 1,228 | 1,234 | 1,223 | 1,226 | -4 | -0.3% | 175,700 |
| 2025/10/08 | 1,235 | 1,242 | 1,229 | 1,230 | -9 | -0.7% | 238,600 |
| 2025/10/07 | 1,250 | 1,254 | 1,238 | 1,239 | -9 | -0.7% | 191,000 |
| 2025/10/06 | 1,243 | 1,250 | 1,239 | 1,248 | +11 | +0.9% | 187,000 |
| 2025/10/03 | 1,233 | 1,249 | 1,233 | 1,237 | +4 | +0.3% | 168,400 |
| 2025/10/02 | 1,242 | 1,249 | 1,230 | 1,233 | -17 | -1.4% | 234,600 |
| 2025/10/01 | 1,266 | 1,266 | 1,239 | 1,250 | -18 | -1.4% | 202,300 |
| 2025/09/30 | 1,261 | 1,271 | 1,256 | 1,268 | +7 | +0.6% | 229,400 |
| 2025/09/29 | 1,273 | 1,276 | 1,261 | 1,261 | -37 | -2.9% | 195,900 |
| 2025/09/26 | 1,270 | 1,300 | 1,269 | 1,298 | +35 | +2.8% | 468,200 |
| 2025/09/25 | 1,262 | 1,269 | 1,260 | 1,263 | +3 | +0.2% | 165,600 |
| 2025/09/24 | 1,262 | 1,266 | 1,259 | 1,260 | -2 | -0.2% | 155,100 |
| 2025/09/22 | 1,272 | 1,273 | 1,262 | 1,262 | -9 | -0.7% | 110,200 |
| 2025/09/19 | 1,269 | 1,279 | 1,262 | 1,271 | +5 | +0.4% | 372,300 |
| 2025/09/18 | 1,277 | 1,279 | 1,266 | 1,266 | -11 | -0.9% | 177,500 |
| 2025/09/17 | 1,287 | 1,289 | 1,276 | 1,277 | -8 | -0.6% | 94,000 |
| 2025/09/16 | 1,290 | 1,294 | 1,281 | 1,285 | -3 | -0.2% | 137,500 |
| 2025/09/12 | 1,285 | 1,296 | 1,283 | 1,288 | ±0 | ±0% | 112,900 |
| 2025/09/11 | 1,294 | 1,295 | 1,286 | 1,288 | -9 | -0.7% | 82,800 |
| 2025/09/10 | 1,305 | 1,305 | 1,294 | 1,297 | -7 | -0.5% | 58,700 |
| 2025/09/09 | 1,305 | 1,307 | 1,295 | 1,304 | ±0 | ±0% | 199,800 |
| 2025/09/08 | 1,312 | 1,312 | 1,297 | 1,304 | -8 | -0.6% | 111,100 |
| 2025/09/05 | 1,309 | 1,312 | 1,298 | 1,312 | +5 | +0.4% | 170,100 |
| 2025/09/04 | 1,303 | 1,308 | 1,296 | 1,307 | +14 | +1.1% | 134,400 |
| 2025/09/03 | 1,284 | 1,302 | 1,283 | 1,293 | +13 | +1% | 263,600 |
| 2025/09/02 | 1,282 | 1,287 | 1,276 | 1,280 | +1 | +0.1% | 84,300 |
| 2025/09/01 | 1,271 | 1,279 | 1,267 | 1,279 | +9 | +0.7% | 80,500 |
| 2025/08/29 | 1,280 | 1,280 | 1,266 | 1,270 | -12 | -0.9% | 100,000 |
| 2025/08/28 | 1,288 | 1,294 | 1,282 | 1,282 | -7 | -0.5% | 56,000 |
| 2025/08/27 | 1,279 | 1,293 | 1,271 | 1,289 | +10 | +0.8% | 82,500 |
| 2025/08/26 | 1,291 | 1,292 | 1,276 | 1,279 | -8 | -0.6% | 98,000 |
| 2025/08/25 | 1,290 | 1,293 | 1,279 | 1,287 | -3 | -0.2% | 67,900 |
| 2025/08/22 | 1,285 | 1,293 | 1,278 | 1,290 | +4 | +0.3% | 70,900 |
| 2025/08/21 | 1,292 | 1,292 | 1,278 | 1,286 | -11 | -0.8% | 69,600 |
| 2025/08/20 | 1,290 | 1,297 | 1,287 | 1,297 | +6 | +0.5% | 89,700 |
| 2025/08/19 | 1,295 | 1,298 | 1,281 | 1,291 | -1 | -0.1% | 99,100 |
| 2025/08/18 | 1,274 | 1,292 | 1,266 | 1,292 | +28 | +2.2% | 186,000 |
| 2025/08/15 | 1,260 | 1,267 | 1,253 | 1,264 | -1 | -0.1% | 212,400 |
| 2025/08/14 | 1,255 | 1,275 | 1,255 | 1,265 | -9 | -0.7% | 175,800 |
| 2025/08/13 | 1,265 | 1,274 | 1,257 | 1,274 | +14 | +1.1% | 118,700 |
| 2025/08/12 | 1,268 | 1,277 | 1,260 | 1,260 | -5 | -0.4% | 156,800 |
| 2025/08/08 | 1,320 | 1,320 | 1,265 | 1,265 | -41 | -3.1% | 220,100 |
| 2025/08/07 | 1,310 | 1,315 | 1,299 | 1,306 | -1 | -0.1% | 118,000 |
| 2025/08/06 | 1,299 | 1,319 | 1,294 | 1,307 | +12 | +0.9% | 107,900 |
| 2025/08/05 | 1,289 | 1,302 | 1,284 | 1,295 | +19 | +1.5% | 81,000 |
51～
100
件表示中 / 3855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 | 126,800円 | -1.3% | - | 3.94% | 19.25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 |
| ソフトクリエＨＤ | 215,800円 | +8.2% | +7.6% | 2.87% | 14.25倍 | 2.39倍 |
|
ＥＣ構築ソフト「ｅｃｂｅｉｎｇ」の提供・カスタマイズ、ワークフローソフト等展開。累進配当 |
| データＳＥＣ | 199,500円 | +1083.2% | - | 0.00% | 1254.72倍 | 10.83倍 |
|
カメラ使った小売店向け販促支援展開。２５年にＡＩデータセンター（ＤＣ）運営事業へ本格参入 |
| ＦＦＲＩ | 702,000円 | +40.2% | +9.5% | 0.20% | 77.65倍 | 17.80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 |
| アルファシステム | 404,000円 | +3.9% | +7.9% | 3.09% | 17.19倍 | 1.29倍 |
|
通信系ソフトから非通信系システム開発に急傾斜。独立系だが富士通、ＮＴＴグループ６割強 |
市場注目の銘柄
チャート関連のコラム
