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 |
|---|---|---|---|---|---|---|---|
| 2024/09/04 | 1,438 | 1,454 | 1,424 | 1,427 | -19 | -1.3% | 208,600 |
| 2024/09/03 | 1,420 | 1,448 | 1,417 | 1,446 | +29 | +2% | 146,400 |
| 2024/09/02 | 1,440 | 1,442 | 1,404 | 1,417 | -23 | -1.6% | 155,200 |
| 2024/08/30 | 1,411 | 1,443 | 1,411 | 1,440 | +29 | +2.1% | 150,300 |
| 2024/08/29 | 1,420 | 1,424 | 1,399 | 1,411 | -18 | -1.3% | 228,100 |
| 2024/08/28 | 1,439 | 1,443 | 1,426 | 1,429 | -10 | -0.7% | 153,700 |
| 2024/08/27 | 1,400 | 1,443 | 1,400 | 1,439 | +55 | +4% | 202,500 |
| 2024/08/26 | 1,377 | 1,391 | 1,346 | 1,384 | +7 | +0.5% | 195,700 |
| 2024/08/23 | 1,399 | 1,407 | 1,377 | 1,377 | -22 | -1.6% | 183,300 |
| 2024/08/22 | 1,365 | 1,399 | 1,365 | 1,399 | +44 | +3.2% | 126,800 |
| 2024/08/21 | 1,358 | 1,374 | 1,355 | 1,355 | -13 | -1% | 150,400 |
| 2024/08/20 | 1,323 | 1,368 | 1,321 | 1,368 | +56 | +4.3% | 185,500 |
| 2024/08/19 | 1,283 | 1,322 | 1,278 | 1,312 | +30 | +2.3% | 185,800 |
| 2024/08/16 | 1,286 | 1,294 | 1,275 | 1,282 | -4 | -0.3% | 136,000 |
| 2024/08/15 | 1,281 | 1,294 | 1,277 | 1,286 | +5 | +0.4% | 138,400 |
| 2024/08/14 | 1,284 | 1,296 | 1,270 | 1,281 | +8 | +0.6% | 145,000 |
| 2024/08/13 | 1,275 | 1,288 | 1,255 | 1,273 | +2 | +0.2% | 196,200 |
| 2024/08/09 | 1,300 | 1,333 | 1,253 | 1,271 | -109 | -7.9% | 517,200 |
| 2024/08/08 | 1,406 | 1,417 | 1,377 | 1,380 | -26 | -1.8% | 257,800 |
| 2024/08/07 | 1,380 | 1,431 | 1,364 | 1,406 | +12 | +0.9% | 207,500 |
| 2024/08/06 | 1,337 | 1,420 | 1,331 | 1,394 | +87 | +6.7% | 320,400 |
| 2024/08/05 | 1,380 | 1,402 | 1,278 | 1,307 | -125 | -8.7% | 442,000 |
| 2024/08/02 | 1,444 | 1,462 | 1,422 | 1,432 | -35 | -2.4% | 337,900 |
| 2024/08/01 | 1,502 | 1,502 | 1,453 | 1,467 | -41 | -2.7% | 226,100 |
| 2024/07/31 | 1,499 | 1,508 | 1,483 | 1,508 | +8 | +0.5% | 198,500 |
| 2024/07/30 | 1,508 | 1,508 | 1,492 | 1,500 | -6 | -0.4% | 119,100 |
| 2024/07/29 | 1,485 | 1,511 | 1,481 | 1,506 | +23 | +1.6% | 118,400 |
| 2024/07/26 | 1,500 | 1,506 | 1,476 | 1,483 | -21 | -1.4% | 194,200 |
| 2024/07/25 | 1,529 | 1,529 | 1,499 | 1,504 | -30 | -2% | 257,400 |
| 2024/07/24 | 1,529 | 1,549 | 1,522 | 1,534 | +3 | +0.2% | 249,900 |
| 2024/07/23 | 1,515 | 1,538 | 1,515 | 1,531 | +27 | +1.8% | 197,000 |
| 2024/07/22 | 1,511 | 1,519 | 1,499 | 1,504 | -12 | -0.8% | 139,100 |
| 2024/07/19 | 1,493 | 1,524 | 1,488 | 1,516 | +16 | +1.1% | 244,800 |
| 2024/07/18 | 1,500 | 1,510 | 1,493 | 1,500 | -1 | -0.1% | 181,100 |
| 2024/07/17 | 1,478 | 1,508 | 1,469 | 1,501 | +26 | +1.8% | 277,200 |
| 2024/07/16 | 1,473 | 1,490 | 1,463 | 1,475 | +2 | +0.1% | 205,500 |
| 2024/07/12 | 1,453 | 1,476 | 1,453 | 1,473 | +20 | +1.4% | 231,200 |
| 2024/07/11 | 1,473 | 1,475 | 1,432 | 1,453 | -13 | -0.9% | 309,200 |
| 2024/07/10 | 1,490 | 1,497 | 1,456 | 1,466 | -25 | -1.7% | 265,500 |
| 2024/07/09 | 1,476 | 1,517 | 1,476 | 1,491 | +25 | +1.7% | 393,400 |
| 2024/07/08 | 1,503 | 1,503 | 1,434 | 1,466 | -31 | -2.1% | 351,400 |
| 2024/07/05 | 1,488 | 1,515 | 1,480 | 1,497 | +23 | +1.6% | 526,300 |
| 2024/07/04 | 1,425 | 1,475 | 1,424 | 1,474 | +57 | +4% | 362,200 |
| 2024/07/03 | 1,421 | 1,446 | 1,405 | 1,417 | -7 | -0.5% | 342,000 |
| 2024/07/02 | 1,407 | 1,424 | 1,391 | 1,424 | +9 | +0.6% | 382,500 |
| 2024/07/01 | 1,371 | 1,416 | 1,371 | 1,415 | +51 | +3.7% | 482,300 |
| 2024/06/28 | 1,366 | 1,368 | 1,350 | 1,364 | -3 | -0.2% | 242,600 |
| 2024/06/27 | 1,335 | 1,367 | 1,333 | 1,367 | +34 | +2.6% | 355,000 |
| 2024/06/26 | 1,318 | 1,341 | 1,312 | 1,333 | +9 | +0.7% | 231,300 |
| 2024/06/25 | 1,286 | 1,333 | 1,286 | 1,324 | +68 | +5.4% | 694,100 |
251～
300
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
