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 |
|---|---|---|---|---|---|---|---|
| 2025/09/01 | 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 |
| 2025/07/16 | 1,237 | 1,239 | 1,226 | 1,230 | -7 | -0.6% | 85,700 |
| 2025/07/15 | 1,253 | 1,253 | 1,237 | 1,237 | -8 | -0.6% | 87,100 |
| 2025/07/14 | 1,250 | 1,255 | 1,243 | 1,245 | -10 | -0.8% | 60,700 |
| 2025/07/11 | 1,254 | 1,266 | 1,251 | 1,255 | +1 | +0.1% | 60,000 |
| 2025/07/10 | 1,260 | 1,260 | 1,242 | 1,254 | -5 | -0.4% | 118,200 |
| 2025/07/09 | 1,240 | 1,277 | 1,239 | 1,259 | +23 | +1.9% | 168,800 |
| 2025/07/08 | 1,225 | 1,240 | 1,219 | 1,236 | +13 | +1.1% | 160,300 |
| 2025/07/07 | 1,224 | 1,226 | 1,213 | 1,223 | -2 | -0.2% | 177,500 |
| 2025/07/04 | 1,234 | 1,235 | 1,225 | 1,225 | -7 | -0.6% | 97,200 |
| 2025/07/03 | 1,238 | 1,250 | 1,232 | 1,232 | -6 | -0.5% | 131,600 |
| 2025/07/02 | 1,257 | 1,259 | 1,238 | 1,238 | -19 | -1.5% | 174,700 |
| 2025/07/01 | 1,264 | 1,272 | 1,246 | 1,257 | -15 | -1.2% | 129,400 |
| 2025/06/30 | 1,274 | 1,281 | 1,272 | 1,272 | -1 | -0.1% | 110,800 |
| 2025/06/27 | 1,272 | 1,279 | 1,269 | 1,273 | -1 | -0.1% | 121,800 |
| 2025/06/26 | 1,280 | 1,285 | 1,267 | 1,274 | -11 | -0.9% | 108,700 |
| 2025/06/25 | 1,292 | 1,295 | 1,270 | 1,285 | -8 | -0.6% | 121,200 |
| 2025/06/24 | 1,320 | 1,324 | 1,293 | 1,293 | -9 | -0.7% | 102,800 |
| 2025/06/23 | 1,320 | 1,339 | 1,297 | 1,302 | -19 | -1.4% | 90,200 |
| 2025/06/20 | 1,345 | 1,366 | 1,321 | 1,321 | -11 | -0.8% | 436,000 |
51～
100
件表示中 / 3824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 | 121,000円 | -1.3% | - | 4.13% | 42.86倍 | 1.04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 |
| スマレジ | 285,300円 | +25.2% | +18.9% | 0.70% | 29.45倍 | 7.17倍 |
|
スマホ使ったＰＯＳレジアプリのクラウドサービス事業。関連機器も。中小事業者らに拡販 |
| アルファシステム | 398,500円 | +3.9% | +7.9% | 3.14% | 16.95倍 | 1.27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 |
| データＳＥＣ | 250,100円 | +458.1% | - | 0.00% | 26.88倍 | 23.79倍 |
|
カメラ使った小売店向け販促支援事業を展開。２５年にＡＩデータセンター運営事業へ本格参入 |
| じげん | 49,700円 | +10.0% | +3.9% | 2.21% | 12.34倍 | 2.40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 |
市場注目の銘柄
チャート関連のコラム
