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 |
|---|---|---|---|---|---|---|---|
| 2025/09/30 | 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 |
| 2025/08/04 | 1,265 | 1,284 | 1,265 | 1,276 | -19 | -1.5% | 65,100 |
| 2025/08/01 | 1,280 | 1,300 | 1,270 | 1,295 | +18 | +1.4% | 112,600 |
| 2025/07/31 | 1,261 | 1,277 | 1,261 | 1,277 | +11 | +0.9% | 88,400 |
| 2025/07/30 | 1,258 | 1,267 | 1,256 | 1,266 | ±0 | ±0% | 65,200 |
| 2025/07/29 | 1,263 | 1,268 | 1,258 | 1,266 | -3 | -0.2% | 66,000 |
| 2025/07/28 | 1,272 | 1,276 | 1,264 | 1,269 | -3 | -0.2% | 76,700 |
| 2025/07/25 | 1,277 | 1,283 | 1,271 | 1,272 | ±0 | ±0% | 66,500 |
| 2025/07/24 | 1,284 | 1,288 | 1,270 | 1,272 | +3 | +0.2% | 152,800 |
| 2025/07/23 | 1,245 | 1,271 | 1,241 | 1,269 | +30 | +2.4% | 154,800 |
| 2025/07/22 | 1,225 | 1,256 | 1,224 | 1,239 | +9 | +0.7% | 103,200 |
| 2025/07/18 | 1,237 | 1,240 | 1,229 | 1,230 | -3 | -0.2% | 45,700 |
| 2025/07/17 | 1,226 | 1,237 | 1,226 | 1,233 | +3 | +0.2% | 63,300 |
51～
100
件表示中 / 3843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 | 117,200円 | -1.3% | - | 4.27% | 41.52倍 | 1.01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 |
| コロプラ | 41,800円 | - | - | - | - | 0.78倍 |
|
従来型携帯向け位置情報ゲームから出発。１１年にスマホゲーム参入。Ｗｅｂ３など新分野を育成 |
| フィックスタース | 160,700円 | +7.1% | +0.7% | 1.12% | 32.39倍 | 6.28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 |
| コムチュア | 166,400円 | +10.1% | +7.3% | 3.00% | 15.96倍 | 2.78倍 |
|
クラウドが主力の独立系ＳＩ。ＡＩ・ＲＰＡに強みを持つ。ネット運用も。コンサル強化中 |
| エクサウィザー | 59,500円 | +20.3% | +999.9% | 0.00% | 63.03倍 | 15.20倍 |
|
ＡＩ・ＤＸ導入支援でコンサルから実装、運営まで行う。領域特化のＡＩソフト開発にも注力 |
市場注目の銘柄
チャート関連のコラム
