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 |
|---|---|---|---|---|---|---|---|
| 2015/11/18 | 1,449 | 1,465 | 1,428 | 1,433 | -17 | -1.2% | 339,600 |
| 2015/11/17 | 1,436 | 1,458 | 1,431 | 1,450 | +22 | +1.5% | 190,100 |
| 2015/11/16 | 1,410 | 1,433 | 1,404 | 1,428 | +2 | +0.1% | 223,800 |
| 2015/11/13 | 1,465 | 1,470 | 1,420 | 1,426 | -60 | -4% | 522,500 |
| 2015/11/12 | 1,481 | 1,503 | 1,474 | 1,486 | +14 | +1% | 294,100 |
| 2015/11/11 | 1,487 | 1,493 | 1,452 | 1,472 | -32 | -2.1% | 359,300 |
| 2015/11/10 | 1,496 | 1,505 | 1,479 | 1,504 | +4 | +0.3% | 319,800 |
| 2015/11/09 | 1,468 | 1,512 | 1,461 | 1,500 | +37 | +2.5% | 541,700 |
| 2015/11/06 | 1,401 | 1,466 | 1,400 | 1,463 | +49 | +3.5% | 555,900 |
| 2015/11/05 | 1,417 | 1,436 | 1,407 | 1,414 | +5 | +0.4% | 422,700 |
| 2015/11/04 | 1,448 | 1,460 | 1,406 | 1,409 | -38 | -2.6% | 533,900 |
| 2015/11/02 | 1,425 | 1,449 | 1,401 | 1,447 | +17 | +1.2% | 639,800 |
| 2015/10/30 | 1,520 | 1,539 | 1,428 | 1,430 | -197 | -12.1% | 1,635,300 |
| 2015/10/29 | 1,611 | 1,630 | 1,593 | 1,627 | +28 | +1.8% | 346,400 |
| 2015/10/28 | 1,605 | 1,605 | 1,582 | 1,599 | -9 | -0.6% | 234,000 |
| 2015/10/27 | 1,625 | 1,628 | 1,602 | 1,608 | +1 | +0.1% | 265,400 |
| 2015/10/26 | 1,627 | 1,630 | 1,597 | 1,607 | -3 | -0.2% | 255,900 |
| 2015/10/23 | 1,622 | 1,622 | 1,588 | 1,610 | +17 | +1.1% | 331,100 |
| 2015/10/22 | 1,588 | 1,598 | 1,579 | 1,593 | +6 | +0.4% | 218,600 |
| 2015/10/21 | 1,582 | 1,588 | 1,561 | 1,587 | +6 | +0.4% | 233,300 |
| 2015/10/20 | 1,584 | 1,584 | 1,550 | 1,581 | +19 | +1.2% | 180,100 |
| 2015/10/19 | 1,616 | 1,635 | 1,554 | 1,562 | -46 | -2.9% | 399,100 |
| 2015/10/16 | 1,606 | 1,658 | 1,595 | 1,608 | +46 | +2.9% | 898,800 |
| 2015/10/15 | 1,555 | 1,570 | 1,532 | 1,562 | +19 | +1.2% | 425,800 |
| 2015/10/14 | 1,537 | 1,559 | 1,518 | 1,543 | +12 | +0.8% | 548,100 |
| 2015/10/13 | 1,515 | 1,559 | 1,515 | 1,531 | +34 | +2.3% | 536,800 |
| 2015/10/09 | 1,486 | 1,515 | 1,441 | 1,497 | +21 | +1.4% | 464,400 |
| 2015/10/08 | 1,447 | 1,510 | 1,444 | 1,476 | +52 | +3.7% | 670,000 |
| 2015/10/07 | 1,409 | 1,436 | 1,401 | 1,424 | +36 | +2.6% | 332,500 |
| 2015/10/06 | 1,395 | 1,402 | 1,379 | 1,388 | +25 | +1.8% | 320,400 |
| 2015/10/05 | 1,348 | 1,376 | 1,336 | 1,363 | +33 | +2.5% | 297,800 |
| 2015/10/02 | 1,356 | 1,356 | 1,323 | 1,330 | -33 | -2.4% | 301,400 |
| 2015/10/01 | 1,365 | 1,386 | 1,343 | 1,363 | +4 | +0.3% | 347,500 |
| 2015/09/30 | 1,338 | 1,373 | 1,338 | 1,359 | +36 | +2.7% | 477,200 |
| 2015/09/29 | 1,379 | 1,380 | 1,312 | 1,323 | -73 | -5.2% | 418,900 |
| 2015/09/28 | 1,399 | 1,415 | 1,383 | 1,396 | -30 | -2.1% | 232,300 |
| 2015/09/25 | 1,400 | 1,434 | 1,397 | 1,426 | +26 | +1.9% | 405,900 |
| 2015/09/24 | 1,425 | 1,445 | 1,400 | 1,400 | -37 | -2.6% | 418,000 |
| 2015/09/18 | 1,483 | 1,483 | 1,430 | 1,437 | -47 | -3.2% | 586,100 |
| 2015/09/17 | 1,517 | 1,517 | 1,480 | 1,484 | -28 | -1.9% | 375,000 |
| 2015/09/16 | 1,537 | 1,547 | 1,506 | 1,512 | -15 | -1% | 320,100 |
| 2015/09/15 | 1,522 | 1,569 | 1,522 | 1,527 | +10 | +0.7% | 264,500 |
| 2015/09/14 | 1,561 | 1,570 | 1,515 | 1,517 | -53 | -3.4% | 300,800 |
| 2015/09/11 | 1,579 | 1,612 | 1,564 | 1,570 | +46 | +3% | 411,200 |
| 2015/09/10 | 1,522 | 1,537 | 1,497 | 1,524 | -16 | -1% | 285,300 |
| 2015/09/09 | 1,492 | 1,541 | 1,481 | 1,540 | +93 | +6.4% | 389,800 |
| 2015/09/08 | 1,458 | 1,490 | 1,437 | 1,447 | -6 | -0.4% | 362,000 |
| 2015/09/07 | 1,430 | 1,469 | 1,410 | 1,453 | +19 | +1.3% | 251,500 |
| 2015/09/04 | 1,475 | 1,511 | 1,413 | 1,434 | -21 | -1.4% | 360,900 |
| 2015/09/03 | 1,471 | 1,486 | 1,449 | 1,455 | +4 | +0.3% | 377,100 |
2401～
2450
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 | 128,300円 | -1.3% | - | 3.90% | 45.45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 | 178,800円 | +16.3% | +12.8% | 1.01% | 30.36倍 | 7.80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 | 54,100円 | +10.0% | +3.9% | 2.03% | 13.43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 |
| ＦＦＲＩ | 702,000円 | +40.2% | +9.5% | 0.20% | 77.65倍 | 19.91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 | 171,700円 | +30.1% | +75.0% | 0.23% | 43.71倍 | 14.99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
