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 |
|---|---|---|---|---|---|---|---|
| 2024/11/19 | 1,509 | 1,519 | 1,499 | 1,499 | -5 | -0.3% | 74,000 |
| 2024/11/18 | 1,500 | 1,514 | 1,492 | 1,504 | +3 | +0.2% | 108,200 |
| 2024/11/15 | 1,458 | 1,518 | 1,456 | 1,501 | +55 | +3.8% | 190,900 |
| 2024/11/14 | 1,508 | 1,510 | 1,438 | 1,446 | -59 | -3.9% | 225,000 |
| 2024/11/13 | 1,470 | 1,519 | 1,466 | 1,505 | +41 | +2.8% | 149,900 |
| 2024/11/12 | 1,450 | 1,468 | 1,438 | 1,464 | +27 | +1.9% | 137,700 |
| 2024/11/11 | 1,394 | 1,438 | 1,365 | 1,437 | +42 | +3% | 265,100 |
| 2024/11/08 | 1,444 | 1,465 | 1,385 | 1,395 | -119 | -7.9% | 493,500 |
| 2024/11/07 | 1,503 | 1,528 | 1,502 | 1,514 | +22 | +1.5% | 160,300 |
| 2024/11/06 | 1,476 | 1,498 | 1,457 | 1,492 | -42 | -2.7% | 234,800 |
| 2024/11/05 | 1,500 | 1,534 | 1,483 | 1,534 | +34 | +2.3% | 171,600 |
| 2024/11/01 | 1,500 | 1,511 | 1,490 | 1,500 | -3 | -0.2% | 113,600 |
| 2024/10/31 | 1,520 | 1,520 | 1,498 | 1,503 | -19 | -1.2% | 129,700 |
| 2024/10/30 | 1,530 | 1,537 | 1,522 | 1,522 | -2 | -0.1% | 368,800 |
| 2024/10/29 | 1,530 | 1,531 | 1,511 | 1,524 | -2 | -0.1% | 115,900 |
| 2024/10/28 | 1,510 | 1,528 | 1,509 | 1,526 | +16 | +1.1% | 78,200 |
| 2024/10/25 | 1,510 | 1,512 | 1,490 | 1,510 | +7 | +0.5% | 114,000 |
| 2024/10/24 | 1,500 | 1,518 | 1,494 | 1,503 | -1 | -0.1% | 101,300 |
| 2024/10/23 | 1,488 | 1,508 | 1,478 | 1,504 | +16 | +1.1% | 113,500 |
| 2024/10/22 | 1,522 | 1,522 | 1,483 | 1,488 | -35 | -2.3% | 143,000 |
| 2024/10/21 | 1,513 | 1,523 | 1,500 | 1,523 | +16 | +1.1% | 100,000 |
| 2024/10/18 | 1,518 | 1,525 | 1,500 | 1,507 | +2 | +0.1% | 213,200 |
| 2024/10/17 | 1,520 | 1,520 | 1,498 | 1,505 | +2 | +0.1% | 125,100 |
| 2024/10/16 | 1,512 | 1,526 | 1,500 | 1,503 | -13 | -0.9% | 103,000 |
| 2024/10/15 | 1,555 | 1,564 | 1,511 | 1,516 | -20 | -1.3% | 217,000 |
| 2024/10/11 | 1,546 | 1,549 | 1,531 | 1,536 | -11 | -0.7% | 56,000 |
| 2024/10/10 | 1,551 | 1,552 | 1,534 | 1,547 | -2 | -0.1% | 77,700 |
| 2024/10/09 | 1,530 | 1,560 | 1,530 | 1,549 | +29 | +1.9% | 103,600 |
| 2024/10/08 | 1,534 | 1,543 | 1,514 | 1,520 | -14 | -0.9% | 99,800 |
| 2024/10/07 | 1,513 | 1,558 | 1,507 | 1,534 | +30 | +2% | 251,000 |
| 2024/10/04 | 1,509 | 1,513 | 1,502 | 1,504 | -6 | -0.4% | 60,000 |
| 2024/10/03 | 1,506 | 1,516 | 1,500 | 1,510 | +17 | +1.1% | 90,400 |
| 2024/10/02 | 1,484 | 1,499 | 1,479 | 1,493 | +9 | +0.6% | 195,000 |
| 2024/10/01 | 1,477 | 1,491 | 1,444 | 1,484 | +7 | +0.5% | 192,200 |
| 2024/09/30 | 1,472 | 1,496 | 1,459 | 1,477 | -29 | -1.9% | 265,800 |
| 2024/09/27 | 1,498 | 1,512 | 1,482 | 1,506 | -11 | -0.7% | 136,800 |
| 2024/09/26 | 1,474 | 1,521 | 1,474 | 1,517 | +45 | +3.1% | 172,700 |
| 2024/09/25 | 1,470 | 1,476 | 1,455 | 1,472 | +2 | +0.1% | 72,100 |
| 2024/09/24 | 1,489 | 1,489 | 1,470 | 1,470 | -3 | -0.2% | 124,000 |
| 2024/09/20 | 1,494 | 1,494 | 1,470 | 1,473 | -21 | -1.4% | 272,200 |
| 2024/09/19 | 1,507 | 1,515 | 1,485 | 1,494 | -6 | -0.4% | 254,000 |
| 2024/09/18 | 1,480 | 1,507 | 1,480 | 1,500 | +22 | +1.5% | 195,900 |
| 2024/09/17 | 1,479 | 1,485 | 1,454 | 1,478 | +2 | +0.1% | 205,800 |
| 2024/09/13 | 1,495 | 1,513 | 1,475 | 1,476 | -9 | -0.6% | 206,600 |
| 2024/09/12 | 1,527 | 1,540 | 1,483 | 1,485 | -18 | -1.2% | 289,700 |
| 2024/09/11 | 1,485 | 1,513 | 1,476 | 1,503 | +32 | +2.2% | 418,800 |
| 2024/09/10 | 1,445 | 1,479 | 1,443 | 1,471 | +36 | +2.5% | 133,100 |
| 2024/09/09 | 1,404 | 1,446 | 1,399 | 1,435 | +19 | +1.3% | 146,700 |
| 2024/09/06 | 1,440 | 1,446 | 1,407 | 1,416 | -11 | -0.8% | 159,000 |
| 2024/09/05 | 1,424 | 1,456 | 1,402 | 1,427 | ±0 | ±0% | 154,800 |
201～
250
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 | 128,800円 | -1.3% | - | 3.88% | 45.63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 | 179,000円 | +16.3% | +12.8% | 1.01% | 30.39倍 | 7.81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 | 54,600円 | +10.0% | +3.9% | 2.01% | 13.55倍 | 2.73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 | 711,000円 | +40.2% | +9.5% | 0.20% | 78.65倍 | 20.17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 | 176,700円 | +30.1% | +75.0% | 0.23% | 44.98倍 | 15.43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
