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 |
|---|---|---|---|---|---|---|---|
| 2018/02/22 | 1,622 | 1,627 | 1,592 | 1,607 | -15 | -0.9% | 202,100 |
| 2018/02/21 | 1,639 | 1,642 | 1,616 | 1,622 | -21 | -1.3% | 248,000 |
| 2018/02/20 | 1,633 | 1,652 | 1,624 | 1,643 | +4 | +0.2% | 187,900 |
| 2018/02/19 | 1,590 | 1,639 | 1,581 | 1,639 | +47 | +3% | 227,200 |
| 2018/02/16 | 1,557 | 1,604 | 1,552 | 1,592 | +33 | +2.1% | 245,100 |
| 2018/02/15 | 1,530 | 1,566 | 1,529 | 1,559 | +47 | +3.1% | 251,400 |
| 2018/02/14 | 1,493 | 1,520 | 1,486 | 1,512 | +8 | +0.5% | 322,600 |
| 2018/02/13 | 1,508 | 1,517 | 1,496 | 1,504 | -3 | -0.2% | 332,700 |
| 2018/02/09 | 1,550 | 1,550 | 1,486 | 1,507 | -68 | -4.3% | 840,300 |
| 2018/02/08 | 1,569 | 1,578 | 1,561 | 1,575 | +25 | +1.6% | 228,600 |
| 2018/02/07 | 1,590 | 1,604 | 1,550 | 1,550 | -4 | -0.3% | 266,600 |
| 2018/02/06 | 1,596 | 1,610 | 1,530 | 1,554 | -108 | -6.5% | 474,000 |
| 2018/02/05 | 1,652 | 1,672 | 1,647 | 1,662 | -12 | -0.7% | 224,000 |
| 2018/02/02 | 1,649 | 1,683 | 1,641 | 1,674 | +25 | +1.5% | 339,600 |
| 2018/02/01 | 1,635 | 1,654 | 1,631 | 1,649 | +21 | +1.3% | 268,200 |
| 2018/01/31 | 1,606 | 1,643 | 1,606 | 1,628 | +19 | +1.2% | 393,500 |
| 2018/01/30 | 1,596 | 1,612 | 1,583 | 1,609 | +16 | +1% | 223,400 |
| 2018/01/29 | 1,590 | 1,599 | 1,580 | 1,593 | +13 | +0.8% | 105,400 |
| 2018/01/26 | 1,562 | 1,584 | 1,562 | 1,580 | +21 | +1.3% | 175,500 |
| 2018/01/25 | 1,579 | 1,580 | 1,557 | 1,559 | -29 | -1.8% | 226,100 |
| 2018/01/24 | 1,605 | 1,617 | 1,583 | 1,588 | -5 | -0.3% | 156,600 |
| 2018/01/23 | 1,571 | 1,601 | 1,562 | 1,593 | +30 | +1.9% | 190,000 |
| 2018/01/22 | 1,566 | 1,568 | 1,541 | 1,563 | -3 | -0.2% | 192,400 |
| 2018/01/19 | 1,550 | 1,566 | 1,518 | 1,566 | +23 | +1.5% | 411,300 |
| 2018/01/18 | 1,565 | 1,570 | 1,543 | 1,543 | -4 | -0.3% | 171,900 |
| 2018/01/17 | 1,566 | 1,566 | 1,539 | 1,547 | -19 | -1.2% | 281,000 |
| 2018/01/16 | 1,582 | 1,582 | 1,558 | 1,566 | -27 | -1.7% | 247,600 |
| 2018/01/15 | 1,629 | 1,629 | 1,587 | 1,593 | -25 | -1.5% | 234,700 |
| 2018/01/12 | 1,640 | 1,647 | 1,616 | 1,618 | -27 | -1.6% | 135,700 |
| 2018/01/11 | 1,618 | 1,668 | 1,617 | 1,645 | +23 | +1.4% | 262,600 |
| 2018/01/10 | 1,635 | 1,641 | 1,621 | 1,622 | -20 | -1.2% | 141,400 |
| 2018/01/09 | 1,615 | 1,645 | 1,614 | 1,642 | +29 | +1.8% | 232,000 |
| 2018/01/05 | 1,625 | 1,625 | 1,607 | 1,613 | -22 | -1.3% | 210,000 |
| 2018/01/04 | 1,628 | 1,635 | 1,605 | 1,635 | +30 | +1.9% | 195,300 |
| 2017/12/29 | 1,600 | 1,605 | 1,592 | 1,605 | +9 | +0.6% | 120,400 |
| 2017/12/28 | 1,600 | 1,604 | 1,591 | 1,596 | -7 | -0.4% | 103,100 |
| 2017/12/27 | 1,590 | 1,609 | 1,589 | 1,603 | +13 | +0.8% | 138,100 |
| 2017/12/26 | 1,589 | 1,611 | 1,582 | 1,590 | +1 | +0.1% | 160,200 |
| 2017/12/25 | 1,592 | 1,593 | 1,577 | 1,589 | -9 | -0.6% | 107,800 |
| 2017/12/22 | 1,606 | 1,616 | 1,594 | 1,598 | -3 | -0.2% | 119,300 |
| 2017/12/21 | 1,592 | 1,605 | 1,583 | 1,601 | +3 | +0.2% | 140,300 |
| 2017/12/20 | 1,604 | 1,610 | 1,591 | 1,598 | -13 | -0.8% | 185,000 |
| 2017/12/19 | 1,620 | 1,625 | 1,595 | 1,611 | -15 | -0.9% | 217,600 |
| 2017/12/18 | 1,649 | 1,652 | 1,623 | 1,626 | -11 | -0.7% | 141,600 |
| 2017/12/15 | 1,654 | 1,654 | 1,628 | 1,637 | -24 | -1.4% | 173,500 |
| 2017/12/14 | 1,659 | 1,668 | 1,646 | 1,661 | +14 | +0.9% | 140,500 |
| 2017/12/13 | 1,686 | 1,693 | 1,643 | 1,647 | -41 | -2.4% | 307,700 |
| 2017/12/12 | 1,683 | 1,699 | 1,674 | 1,688 | +5 | +0.3% | 157,800 |
| 2017/12/11 | 1,663 | 1,704 | 1,663 | 1,683 | +26 | +1.6% | 453,900 |
| 2017/12/08 | 1,610 | 1,660 | 1,610 | 1,657 | +50 | +3.1% | 316,100 |
1801～
1850
件表示中 / 3737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 | 123,600円 | -1.3% | - | 4.05% | 43.66倍 | 1.05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 |
| Ｆｉｎａｔｅｘｔ | 111,200円 | +42.8% | +95.1% | 0.00% | 47.14倍 | 6.38倍 |
|
証券や保険の基幹システムをクラウド化し事業会社や金融機関に提供。ビッグデータ解析も |
| アバントＧ | 151,100円 | +17.9% | +18.9% | 1.65% | 16.46倍 | 3.96倍 |
|
連結会計システム「ディーバ」で首位級。ＤＸ推進支援、経営情報管理ソフト「アバント」の３本柱 |
| ビジョン | 109,300円 | +12.6% | +18.9% | 4.12% | 12.27倍 | 3.08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 |
| エムティーアイ | 92,000円 | +6.3% | +2.6% | 1.96% | 24.84倍 | 3.04倍 |
|
コンテンツからＤＸ推進企業に軸足。医療機関・自治体向けのヘルスケアや学校関連が成長中 |
市場注目の銘柄
チャート関連のコラム
