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 |
|---|---|---|---|---|---|---|---|
| 2017/07/07 | 1,481 | 1,490 | 1,477 | 1,484 | -5 | -0.3% | 198,400 |
| 2017/07/06 | 1,482 | 1,493 | 1,474 | 1,489 | -3 | -0.2% | 309,700 |
| 2017/07/05 | 1,483 | 1,495 | 1,480 | 1,492 | +9 | +0.6% | 151,000 |
| 2017/07/04 | 1,492 | 1,499 | 1,479 | 1,483 | -9 | -0.6% | 174,300 |
| 2017/07/03 | 1,501 | 1,516 | 1,490 | 1,492 | -13 | -0.9% | 273,400 |
| 2017/06/30 | 1,501 | 1,515 | 1,497 | 1,505 | -13 | -0.9% | 269,100 |
| 2017/06/29 | 1,489 | 1,519 | 1,489 | 1,518 | +48 | +3.3% | 502,000 |
| 2017/06/28 | 1,474 | 1,479 | 1,469 | 1,470 | -2 | -0.1% | 154,800 |
| 2017/06/27 | 1,467 | 1,487 | 1,459 | 1,472 | +9 | +0.6% | 189,700 |
| 2017/06/26 | 1,460 | 1,487 | 1,460 | 1,463 | +5 | +0.3% | 280,400 |
| 2017/06/23 | 1,487 | 1,488 | 1,454 | 1,458 | -19 | -1.3% | 236,100 |
| 2017/06/22 | 1,475 | 1,487 | 1,468 | 1,477 | -3 | -0.2% | 153,000 |
| 2017/06/21 | 1,500 | 1,500 | 1,478 | 1,480 | -25 | -1.7% | 218,800 |
| 2017/06/20 | 1,506 | 1,523 | 1,500 | 1,505 | +1 | +0.1% | 336,800 |
| 2017/06/19 | 1,453 | 1,506 | 1,450 | 1,504 | +53 | +3.7% | 661,600 |
| 2017/06/16 | 1,416 | 1,452 | 1,413 | 1,451 | +33 | +2.3% | 473,600 |
| 2017/06/15 | 1,441 | 1,443 | 1,418 | 1,418 | -27 | -1.9% | 354,400 |
| 2017/06/14 | 1,448 | 1,458 | 1,439 | 1,445 | -5 | -0.3% | 258,400 |
| 2017/06/13 | 1,448 | 1,454 | 1,446 | 1,450 | ±0 | ±0% | 208,200 |
| 2017/06/12 | 1,439 | 1,455 | 1,432 | 1,450 | -3 | -0.2% | 284,600 |
| 2017/06/09 | 1,439 | 1,456 | 1,438 | 1,453 | +3 | +0.2% | 334,500 |
| 2017/06/08 | 1,455 | 1,455 | 1,443 | 1,450 | ±0 | ±0% | 255,700 |
| 2017/06/07 | 1,437 | 1,452 | 1,432 | 1,450 | +10 | +0.7% | 237,900 |
| 2017/06/06 | 1,450 | 1,458 | 1,439 | 1,440 | -10 | -0.7% | 260,900 |
| 2017/06/05 | 1,450 | 1,453 | 1,438 | 1,450 | -2 | -0.1% | 278,000 |
| 2017/06/02 | 1,450 | 1,455 | 1,442 | 1,452 | +8 | +0.6% | 358,200 |
| 2017/06/01 | 1,438 | 1,449 | 1,431 | 1,444 | +19 | +1.3% | 293,300 |
| 2017/05/31 | 1,437 | 1,440 | 1,421 | 1,425 | -9 | -0.6% | 331,700 |
| 2017/05/30 | 1,431 | 1,437 | 1,416 | 1,434 | +8 | +0.6% | 192,600 |
| 2017/05/29 | 1,421 | 1,439 | 1,419 | 1,426 | +5 | +0.4% | 167,300 |
| 2017/05/26 | 1,430 | 1,431 | 1,416 | 1,421 | -13 | -0.9% | 310,500 |
| 2017/05/25 | 1,448 | 1,449 | 1,427 | 1,434 | -8 | -0.6% | 224,600 |
| 2017/05/24 | 1,447 | 1,449 | 1,423 | 1,442 | +1 | +0.1% | 337,800 |
| 2017/05/23 | 1,452 | 1,452 | 1,435 | 1,441 | -7 | -0.5% | 279,000 |
| 2017/05/22 | 1,452 | 1,459 | 1,437 | 1,448 | -4 | -0.3% | 313,500 |
| 2017/05/19 | 1,465 | 1,476 | 1,448 | 1,452 | -3 | -0.2% | 351,300 |
| 2017/05/18 | 1,467 | 1,467 | 1,445 | 1,455 | -27 | -1.8% | 343,200 |
| 2017/05/17 | 1,500 | 1,502 | 1,476 | 1,482 | -25 | -1.7% | 416,100 |
| 2017/05/16 | 1,534 | 1,534 | 1,477 | 1,507 | +2 | +0.1% | 570,000 |
| 2017/05/15 | 1,540 | 1,543 | 1,500 | 1,505 | -43 | -2.8% | 572,900 |
| 2017/05/12 | 1,680 | 1,680 | 1,536 | 1,548 | -137 | -8.1% | 879,600 |
| 2017/05/11 | 1,703 | 1,711 | 1,681 | 1,685 | -23 | -1.3% | 159,600 |
| 2017/05/10 | 1,691 | 1,718 | 1,691 | 1,708 | +19 | +1.1% | 217,500 |
| 2017/05/09 | 1,691 | 1,697 | 1,680 | 1,689 | -1 | -0.1% | 129,400 |
| 2017/05/08 | 1,655 | 1,690 | 1,655 | 1,690 | +36 | +2.2% | 239,100 |
| 2017/05/02 | 1,630 | 1,666 | 1,630 | 1,654 | +6 | +0.4% | 241,600 |
| 2017/05/01 | 1,629 | 1,650 | 1,628 | 1,648 | +10 | +0.6% | 91,900 |
| 2017/04/28 | 1,631 | 1,644 | 1,631 | 1,638 | -3 | -0.2% | 84,700 |
| 2017/04/27 | 1,621 | 1,644 | 1,621 | 1,641 | +10 | +0.6% | 106,800 |
| 2017/04/26 | 1,619 | 1,631 | 1,603 | 1,631 | +19 | +1.2% | 137,600 |
2001～
2050
件表示中 / 3784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 | 128,500円 | -1.3% | - | 3.89% | 45.52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 |
| スマレジ | 303,500円 | +25.2% | +18.9% | 0.66% | 31.33倍 | 7.62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 |
| じげん | 54,200円 | +10.0% | +3.9% | 2.03% | 13.45倍 | 2.71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 |
| ＨＥＮＮＧＥ | 177,800円 | +30.1% | +75.0% | 0.22% | 45.26倍 | 15.53倍 |
|
クラウドＩＤ管理サービス「ＨＥＮＮＧＥＯｎｅ」展開。解約率低いストック型ビジネス中心 |
| アバントＧ | 151,900円 | +18.0% | +10.6% | 2.11% | 15.84倍 | 3.56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 |
市場注目の銘柄
チャート関連のコラム
