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 |
|---|---|---|---|---|---|---|---|
| 2016/02/03 | 1,324 | 1,332 | 1,301 | 1,308 | -56 | -4.1% | 226,000 |
| 2016/02/02 | 1,398 | 1,398 | 1,359 | 1,364 | -23 | -1.7% | 266,500 |
| 2016/02/01 | 1,387 | 1,391 | 1,357 | 1,387 | +41 | +3% | 313,600 |
| 2016/01/29 | 1,318 | 1,355 | 1,301 | 1,346 | +44 | +3.4% | 456,300 |
| 2016/01/28 | 1,290 | 1,315 | 1,276 | 1,302 | +7 | +0.5% | 357,900 |
| 2016/01/27 | 1,255 | 1,298 | 1,253 | 1,295 | +59 | +4.8% | 300,300 |
| 2016/01/26 | 1,239 | 1,250 | 1,228 | 1,236 | -9 | -0.7% | 191,000 |
| 2016/01/25 | 1,253 | 1,262 | 1,223 | 1,245 | +28 | +2.3% | 233,400 |
| 2016/01/22 | 1,168 | 1,217 | 1,168 | 1,217 | +80 | +7% | 370,900 |
| 2016/01/21 | 1,166 | 1,189 | 1,133 | 1,137 | -44 | -3.7% | 545,500 |
| 2016/01/20 | 1,216 | 1,227 | 1,176 | 1,181 | -42 | -3.4% | 362,500 |
| 2016/01/19 | 1,213 | 1,232 | 1,197 | 1,223 | +8 | +0.7% | 286,300 |
| 2016/01/18 | 1,212 | 1,220 | 1,191 | 1,215 | -19 | -1.5% | 322,400 |
| 2016/01/15 | 1,269 | 1,271 | 1,232 | 1,234 | -18 | -1.4% | 310,200 |
| 2016/01/14 | 1,260 | 1,264 | 1,236 | 1,252 | -38 | -2.9% | 232,500 |
| 2016/01/13 | 1,267 | 1,304 | 1,263 | 1,290 | +42 | +3.4% | 267,700 |
| 2016/01/12 | 1,290 | 1,290 | 1,245 | 1,248 | -49 | -3.8% | 391,700 |
| 2016/01/08 | 1,309 | 1,323 | 1,286 | 1,297 | -19 | -1.4% | 425,500 |
| 2016/01/07 | 1,340 | 1,364 | 1,314 | 1,316 | -40 | -2.9% | 373,100 |
| 2016/01/06 | 1,387 | 1,392 | 1,344 | 1,356 | -26 | -1.9% | 298,600 |
| 2016/01/05 | 1,400 | 1,410 | 1,375 | 1,382 | -20 | -1.4% | 238,200 |
| 2016/01/04 | 1,438 | 1,448 | 1,388 | 1,402 | -39 | -2.7% | 309,600 |
| 2015/12/30 | 1,417 | 1,449 | 1,407 | 1,441 | +35 | +2.5% | 302,900 |
| 2015/12/29 | 1,416 | 1,416 | 1,372 | 1,406 | -1 | -0.1% | 266,500 |
| 2015/12/28 | 1,383 | 1,414 | 1,365 | 1,407 | +24 | +1.7% | 401,100 |
| 2015/12/25 | 1,379 | 1,397 | 1,361 | 1,383 | +16 | +1.2% | 379,700 |
| 2015/12/24 | 1,326 | 1,376 | 1,319 | 1,367 | +54 | +4.1% | 514,100 |
| 2015/12/22 | 1,330 | 1,333 | 1,303 | 1,313 | -18 | -1.4% | 376,200 |
| 2015/12/21 | 1,329 | 1,339 | 1,315 | 1,331 | -1 | -0.1% | 349,700 |
| 2015/12/18 | 1,385 | 1,385 | 1,327 | 1,332 | -58 | -4.2% | 658,500 |
| 2015/12/17 | 1,400 | 1,405 | 1,387 | 1,390 | +9 | +0.7% | 362,800 |
| 2015/12/16 | 1,381 | 1,388 | 1,362 | 1,381 | +19 | +1.4% | 263,700 |
| 2015/12/15 | 1,402 | 1,407 | 1,356 | 1,362 | -41 | -2.9% | 416,400 |
| 2015/12/14 | 1,408 | 1,420 | 1,395 | 1,403 | -27 | -1.9% | 361,600 |
| 2015/12/11 | 1,407 | 1,444 | 1,403 | 1,430 | +16 | +1.1% | 315,500 |
| 2015/12/10 | 1,410 | 1,420 | 1,396 | 1,414 | +6 | +0.4% | 244,200 |
| 2015/12/09 | 1,440 | 1,440 | 1,408 | 1,408 | -34 | -2.4% | 344,500 |
| 2015/12/08 | 1,465 | 1,467 | 1,437 | 1,442 | -14 | -1% | 224,100 |
| 2015/12/07 | 1,462 | 1,473 | 1,452 | 1,456 | +11 | +0.8% | 203,900 |
| 2015/12/04 | 1,432 | 1,448 | 1,424 | 1,445 | -8 | -0.6% | 276,900 |
| 2015/12/03 | 1,460 | 1,464 | 1,443 | 1,453 | -3 | -0.2% | 225,100 |
| 2015/12/02 | 1,489 | 1,489 | 1,456 | 1,456 | -31 | -2.1% | 258,600 |
| 2015/12/01 | 1,465 | 1,489 | 1,458 | 1,487 | +16 | +1.1% | 172,500 |
| 2015/11/30 | 1,489 | 1,493 | 1,462 | 1,471 | -16 | -1.1% | 279,500 |
| 2015/11/27 | 1,500 | 1,500 | 1,474 | 1,487 | -3 | -0.2% | 358,400 |
| 2015/11/26 | 1,469 | 1,496 | 1,458 | 1,490 | +39 | +2.7% | 315,100 |
| 2015/11/25 | 1,446 | 1,455 | 1,437 | 1,451 | +7 | +0.5% | 240,300 |
| 2015/11/24 | 1,465 | 1,468 | 1,438 | 1,444 | -15 | -1% | 270,100 |
| 2015/11/20 | 1,458 | 1,465 | 1,450 | 1,459 | +2 | +0.1% | 245,300 |
| 2015/11/19 | 1,454 | 1,475 | 1,449 | 1,457 | +24 | +1.7% | 272,800 |
2351～
2400
件表示中 / 3783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 | 129,200円 | -1.3% | - | 3.87% | 45.77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 |
| フィックスタース | 180,800円 | +16.3% | +12.8% | 1.00% | 30.70倍 | 7.89倍 |
|
演算高速化ソフト開発専門企業。自動運転、半導体製造、画像診断等へ提供、ＡＩ・量子技術強い |
| じげん | 54,300円 | +10.0% | +3.9% | 2.03% | 13.48倍 | 2.72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 |
| ＦＦＲＩ | 733,000円 | +40.2% | +9.5% | 0.19% | 81.08倍 | 20.79倍 |
|
サイバーセキュリティ専業。標的型攻撃防ぐ「ヤライ」で著名。防衛省など安全保障関連を強化中 |
| ＨＥＮＮＧＥ | 176,100円 | +30.1% | +75.0% | 0.23% | 44.83倍 | 15.38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 |
市場注目の銘柄
チャート関連のコラム
