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 |
---|---|---|---|---|---|---|---|
2023/12/06 | 1,404 | 1,430 | 1,404 | 1,427 | +20 | +1.4% | 131,500 |
2023/12/05 | 1,419 | 1,441 | 1,403 | 1,407 | -21 | -1.5% | 141,000 |
2023/12/04 | 1,404 | 1,429 | 1,398 | 1,428 | +23 | +1.6% | 126,300 |
2023/12/01 | 1,396 | 1,418 | 1,392 | 1,405 | +13 | +0.9% | 169,100 |
2023/11/30 | 1,395 | 1,395 | 1,371 | 1,392 | ±0 | ±0% | 135,700 |
2023/11/29 | 1,368 | 1,403 | 1,368 | 1,392 | +24 | +1.8% | 154,800 |
2023/11/28 | 1,355 | 1,370 | 1,344 | 1,368 | +24 | +1.8% | 87,400 |
2023/11/27 | 1,362 | 1,370 | 1,344 | 1,344 | -18 | -1.3% | 67,000 |
2023/11/24 | 1,350 | 1,370 | 1,350 | 1,362 | +15 | +1.1% | 77,200 |
2023/11/22 | 1,336 | 1,348 | 1,330 | 1,347 | +11 | +0.8% | 55,700 |
2023/11/21 | 1,340 | 1,343 | 1,328 | 1,336 | -5 | -0.4% | 104,300 |
2023/11/20 | 1,327 | 1,348 | 1,323 | 1,341 | +14 | +1.1% | 150,600 |
2023/11/17 | 1,312 | 1,327 | 1,312 | 1,327 | +21 | +1.6% | 137,300 |
2023/11/16 | 1,303 | 1,311 | 1,296 | 1,306 | +3 | +0.2% | 84,100 |
2023/11/15 | 1,284 | 1,306 | 1,281 | 1,303 | +17 | +1.3% | 142,700 |
2023/11/14 | 1,306 | 1,311 | 1,284 | 1,286 | -5 | -0.4% | 163,000 |
2023/11/13 | 1,342 | 1,349 | 1,288 | 1,291 | -51 | -3.8% | 249,600 |
2023/11/10 | 1,308 | 1,349 | 1,291 | 1,342 | -56 | -4% | 332,600 |
2023/11/09 | 1,398 | 1,398 | 1,380 | 1,398 | +5 | +0.4% | 85,800 |
2023/11/08 | 1,399 | 1,402 | 1,381 | 1,393 | -2 | -0.1% | 82,800 |
2023/11/07 | 1,407 | 1,411 | 1,389 | 1,395 | -10 | -0.7% | 93,500 |
2023/11/06 | 1,414 | 1,416 | 1,398 | 1,405 | +1 | +0.1% | 130,400 |
2023/11/02 | 1,404 | 1,408 | 1,397 | 1,404 | +14 | +1% | 159,000 |
2023/11/01 | 1,390 | 1,391 | 1,374 | 1,390 | +15 | +1.1% | 136,100 |
2023/10/31 | 1,350 | 1,375 | 1,344 | 1,375 | +34 | +2.5% | 188,400 |
2023/10/30 | 1,353 | 1,354 | 1,333 | 1,341 | -18 | -1.3% | 121,400 |
2023/10/27 | 1,330 | 1,359 | 1,329 | 1,359 | +28 | +2.1% | 120,900 |
2023/10/26 | 1,322 | 1,338 | 1,315 | 1,331 | +8 | +0.6% | 137,200 |
2023/10/25 | 1,344 | 1,344 | 1,323 | 1,323 | -16 | -1.2% | 96,600 |
2023/10/24 | 1,324 | 1,348 | 1,309 | 1,339 | +17 | +1.3% | 280,100 |
2023/10/23 | 1,326 | 1,338 | 1,317 | 1,322 | -6 | -0.5% | 95,200 |
2023/10/20 | 1,347 | 1,347 | 1,318 | 1,328 | -19 | -1.4% | 129,000 |
2023/10/19 | 1,333 | 1,354 | 1,333 | 1,347 | -7 | -0.5% | 99,800 |
2023/10/18 | 1,348 | 1,356 | 1,338 | 1,354 | +6 | +0.4% | 96,300 |
2023/10/17 | 1,351 | 1,359 | 1,339 | 1,348 | +2 | +0.1% | 99,900 |
2023/10/16 | 1,343 | 1,359 | 1,332 | 1,346 | -3 | -0.2% | 143,500 |
2023/10/13 | 1,372 | 1,374 | 1,346 | 1,349 | -27 | -2% | 175,800 |
2023/10/12 | 1,380 | 1,385 | 1,370 | 1,376 | -4 | -0.3% | 196,800 |
2023/10/11 | 1,402 | 1,403 | 1,378 | 1,380 | -23 | -1.6% | 147,200 |
2023/10/10 | 1,417 | 1,417 | 1,394 | 1,403 | +11 | +0.8% | 155,200 |
2023/10/06 | 1,412 | 1,412 | 1,382 | 1,392 | -11 | -0.8% | 162,600 |
2023/10/05 | 1,390 | 1,408 | 1,387 | 1,403 | +17 | +1.2% | 162,200 |
2023/10/04 | 1,390 | 1,402 | 1,380 | 1,386 | -26 | -1.8% | 166,100 |
2023/10/03 | 1,428 | 1,429 | 1,406 | 1,412 | -12 | -0.8% | 94,000 |
2023/10/02 | 1,450 | 1,467 | 1,422 | 1,424 | -19 | -1.3% | 155,800 |
2023/09/29 | 1,462 | 1,479 | 1,437 | 1,443 | -13 | -0.9% | 130,500 |
2023/09/28 | 1,471 | 1,473 | 1,445 | 1,456 | -43 | -2.9% | 142,900 |
2023/09/27 | 1,475 | 1,499 | 1,468 | 1,499 | +17 | +1.1% | 188,800 |
2023/09/26 | 1,486 | 1,486 | 1,474 | 1,482 | -4 | -0.3% | 71,300 |
2023/09/25 | 1,475 | 1,490 | 1,469 | 1,486 | +25 | +1.7% | 164,800 |
101~
150
件表示中 / 3450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 | 127,000円 | -1.3% | -50.7% | 3.94% | 26.12倍 | 0.99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 |
インテージHD | 144,700円 | +5.1% | +5.6% | 2.97% | 18.39倍 | 1.81倍 |
|
日本で唯一、消費、販売の両パネル調査網持つ。市場調査分野で国内首位、23年ドコモ傘下に |
ミロク情報 | 167,500円 | +0.3% | +6.2% | 2.99% | 12.22倍 | 2.04倍 |
|
企業向けERP(統合業務ソフト)と会計事務所向け会計ソフトを開発、サブスク型へ転換中 |
JBCC HD | 326,000円 | +9.7% | +19.6% | 2.88% | 15.63倍 | 2.40倍 |
|
ITサービス大手。設計、開発、運用に注力。超高速開発、セキュリティなど付加価値事業推進 |
ビジョン | 115,300円 | +13.6% | +21.2% | 2.17% | 15.92倍 | 3.87倍 |
|
Wi-Fiルーターレンタルが主力。旅行関連サービスやグランピング運営なども手がける |
市場注目の銘柄
チャート関連のコラム