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 |
|---|---|---|---|---|---|---|---|
| 2025/12/17 | 1,168 | 1,171 | 1,159 | 1,159 | -8 | -0.7% | 231,300 |
| 2025/12/16 | 1,180 | 1,181 | 1,164 | 1,167 | -13 | -1.1% | 244,000 |
| 2025/12/15 | 1,173 | 1,181 | 1,173 | 1,180 | +8 | +0.7% | 106,000 |
| 2025/12/12 | 1,170 | 1,180 | 1,166 | 1,172 | +10 | +0.9% | 146,700 |
| 2025/12/11 | 1,179 | 1,182 | 1,160 | 1,162 | -18 | -1.5% | 189,800 |
| 2025/12/10 | 1,173 | 1,184 | 1,173 | 1,180 | +2 | +0.2% | 140,500 |
| 2025/12/09 | 1,183 | 1,186 | 1,172 | 1,178 | -11 | -0.9% | 147,200 |
| 2025/12/08 | 1,168 | 1,198 | 1,167 | 1,189 | +30 | +2.6% | 251,500 |
| 2025/12/05 | 1,165 | 1,166 | 1,156 | 1,159 | -13 | -1.1% | 246,400 |
| 2025/12/04 | 1,166 | 1,175 | 1,164 | 1,172 | +6 | +0.5% | 188,500 |
| 2025/12/03 | 1,195 | 1,195 | 1,165 | 1,166 | -30 | -2.5% | 382,700 |
| 2025/12/02 | 1,207 | 1,207 | 1,188 | 1,196 | -7 | -0.6% | 263,300 |
| 2025/12/01 | 1,216 | 1,219 | 1,203 | 1,203 | -10 | -0.8% | 94,900 |
| 2025/11/28 | 1,215 | 1,226 | 1,213 | 1,213 | ±0 | ±0% | 109,500 |
| 2025/11/27 | 1,205 | 1,221 | 1,205 | 1,213 | +10 | +0.8% | 126,200 |
| 2025/11/26 | 1,209 | 1,212 | 1,201 | 1,203 | +3 | +0.3% | 122,200 |
| 2025/11/25 | 1,235 | 1,236 | 1,197 | 1,200 | -35 | -2.8% | 255,200 |
| 2025/11/21 | 1,200 | 1,235 | 1,200 | 1,235 | +35 | +2.9% | 167,200 |
| 2025/11/20 | 1,201 | 1,210 | 1,200 | 1,200 | ±0 | ±0% | 101,000 |
| 2025/11/19 | 1,201 | 1,204 | 1,197 | 1,200 | +2 | +0.2% | 98,400 |
| 2025/11/18 | 1,200 | 1,210 | 1,194 | 1,198 | -2 | -0.2% | 182,600 |
| 2025/11/17 | 1,206 | 1,211 | 1,193 | 1,200 | -10 | -0.8% | 255,500 |
| 2025/11/14 | 1,203 | 1,216 | 1,201 | 1,210 | -21 | -1.7% | 293,100 |
| 2025/11/13 | 1,246 | 1,246 | 1,229 | 1,231 | -12 | -1% | 101,800 |
| 2025/11/12 | 1,230 | 1,256 | 1,225 | 1,243 | +22 | +1.8% | 193,500 |
| 2025/11/11 | 1,235 | 1,235 | 1,214 | 1,221 | -8 | -0.7% | 85,300 |
| 2025/11/10 | 1,239 | 1,240 | 1,228 | 1,229 | -4 | -0.3% | 60,400 |
| 2025/11/07 | 1,220 | 1,234 | 1,220 | 1,233 | +14 | +1.1% | 93,500 |
| 2025/11/06 | 1,217 | 1,227 | 1,211 | 1,219 | +2 | +0.2% | 88,500 |
| 2025/11/05 | 1,224 | 1,227 | 1,208 | 1,217 | -2 | -0.2% | 116,200 |
| 2025/11/04 | 1,208 | 1,225 | 1,206 | 1,219 | +11 | +0.9% | 102,000 |
| 2025/10/31 | 1,203 | 1,212 | 1,198 | 1,208 | +8 | +0.7% | 138,800 |
| 2025/10/30 | 1,203 | 1,210 | 1,200 | 1,200 | -5 | -0.4% | 325,000 |
| 2025/10/29 | 1,213 | 1,215 | 1,203 | 1,205 | -13 | -1.1% | 130,200 |
| 2025/10/28 | 1,231 | 1,232 | 1,212 | 1,218 | -18 | -1.5% | 127,000 |
| 2025/10/27 | 1,230 | 1,244 | 1,230 | 1,236 | +9 | +0.7% | 94,300 |
| 2025/10/24 | 1,245 | 1,245 | 1,226 | 1,227 | -14 | -1.1% | 82,000 |
| 2025/10/23 | 1,235 | 1,247 | 1,230 | 1,241 | +3 | +0.2% | 71,200 |
| 2025/10/22 | 1,240 | 1,249 | 1,238 | 1,238 | -2 | -0.2% | 117,500 |
| 2025/10/21 | 1,228 | 1,247 | 1,226 | 1,240 | +14 | +1.1% | 106,800 |
| 2025/10/20 | 1,225 | 1,228 | 1,217 | 1,226 | +14 | +1.2% | 72,200 |
| 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 |
151～
200
件表示中 / 3996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 | 132,000円 | +0.3% | +38.5% | 3.79% | 17.60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 |
| ティアフォー | 101,100円 | +32.4% | - | 0.00% | - | 5.59倍 |
|
- |
| スマレジ | 319,000円 | +15.3% | +25.7% | 0.91% | 22.09倍 | 6.39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 |
| ベース | 321,500円 | +10.6% | +9.5% | 5.79% | 12.79倍 | 4.10倍 |
|
システム受託開発が主力。ＥＲＰ等ソリューションを強化。中国に２拠点。配当性向５０％目安 |
| ソフトウェアサー | 1,102,000円 | +4.8% | +4.8% | 1.54% | 8.37倍 | 1.24倍 |
|
病院向けに情報伝達システム、電子カルテを開発。ハードウェアの販売から保守サービスも |
市場注目の銘柄
チャート関連のコラム
