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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 1,080 | 1,081 | 1,050 | 1,055 | -33 | -3% | 233,600 |
| 2010/08/03 | 1,095 | 1,095 | 1,082 | 1,088 | -5 | -0.5% | 151,500 |
| 2010/08/02 | 1,088 | 1,104 | 1,078 | 1,093 | +2 | +0.2% | 116,100 |
| 2010/07/30 | 1,126 | 1,127 | 1,077 | 1,091 | -40 | -3.5% | 241,100 |
| 2010/07/29 | 1,130 | 1,138 | 1,123 | 1,131 | ±0 | ±0% | 150,500 |
| 2010/07/28 | 1,135 | 1,136 | 1,124 | 1,131 | -7 | -0.6% | 153,700 |
| 2010/07/27 | 1,117 | 1,165 | 1,114 | 1,138 | +20 | +1.8% | 353,500 |
| 2010/07/26 | 1,072 | 1,121 | 1,069 | 1,118 | +50 | +4.7% | 302,800 |
| 2010/07/23 | 1,095 | 1,098 | 1,061 | 1,068 | ±0 | ±0% | 185,100 |
| 2010/07/22 | 1,033 | 1,075 | 1,022 | 1,068 | +38 | +3.7% | 320,000 |
| 2010/07/21 | 1,045 | 1,049 | 1,027 | 1,030 | -11 | -1.1% | 130,700 |
| 2010/07/20 | 1,020 | 1,047 | 1,018 | 1,041 | +3 | +0.3% | 88,700 |
| 2010/07/16 | 1,056 | 1,056 | 1,038 | 1,038 | -17 | -1.6% | 138,500 |
| 2010/07/15 | 1,064 | 1,064 | 1,053 | 1,055 | -9 | -0.8% | 73,800 |
| 2010/07/14 | 1,060 | 1,075 | 1,050 | 1,064 | +17 | +1.6% | 122,400 |
| 2010/07/13 | 1,056 | 1,068 | 1,045 | 1,047 | -7 | -0.7% | 131,200 |
| 2010/07/12 | 1,050 | 1,060 | 1,039 | 1,054 | -7 | -0.7% | 260,400 |
| 2010/07/09 | 1,070 | 1,072 | 1,055 | 1,061 | -14 | -1.3% | 208,900 |
| 2010/07/08 | 1,097 | 1,098 | 1,070 | 1,075 | +8 | +0.7% | 142,700 |
| 2010/07/07 | 1,087 | 1,087 | 1,057 | 1,067 | -29 | -2.6% | 190,000 |
| 2010/07/06 | 1,077 | 1,098 | 1,065 | 1,096 | +6 | +0.6% | 114,100 |
| 2010/07/05 | 1,061 | 1,095 | 1,055 | 1,090 | +10 | +0.9% | 233,800 |
| 2010/07/02 | 1,060 | 1,090 | 1,060 | 1,080 | +9 | +0.8% | 147,000 |
| 2010/07/01 | 1,108 | 1,108 | 1,062 | 1,071 | -40 | -3.6% | 247,500 |
| 2010/06/30 | 1,079 | 1,112 | 1,075 | 1,111 | +3 | +0.3% | 227,600 |
| 2010/06/29 | 1,128 | 1,132 | 1,085 | 1,108 | -26 | -2.3% | 309,100 |
| 2010/06/28 | 1,162 | 1,180 | 1,125 | 1,134 | -27 | -2.3% | 245,900 |
| 2010/06/25 | 1,134 | 1,184 | 1,130 | 1,161 | +27 | +2.4% | 282,300 |
| 2010/06/24 | 1,150 | 1,157 | 1,128 | 1,134 | -26 | -2.2% | 292,600 |
| 2010/06/23 | 1,179 | 1,185 | 1,160 | 1,160 | -35 | -2.9% | 173,800 |
| 2010/06/22 | 1,189 | 1,203 | 1,179 | 1,195 | -3 | -0.3% | 266,700 |
| 2010/06/21 | 1,155 | 1,200 | 1,151 | 1,198 | +45 | +3.9% | 359,300 |
| 2010/06/18 | 1,142 | 1,171 | 1,142 | 1,153 | +12 | +1.1% | 225,000 |
| 2010/06/17 | 1,193 | 1,195 | 1,131 | 1,141 | -46 | -3.9% | 429,800 |
| 2010/06/16 | 1,149 | 1,194 | 1,145 | 1,187 | +48 | +4.2% | 449,100 |
| 2010/06/15 | 1,136 | 1,143 | 1,125 | 1,139 | +7 | +0.6% | 196,000 |
| 2010/06/14 | 1,106 | 1,139 | 1,106 | 1,132 | +22 | +2% | 213,900 |
| 2010/06/11 | 1,060 | 1,121 | 1,060 | 1,110 | +35 | +3.3% | 276,800 |
| 2010/06/10 | 1,100 | 1,105 | 1,050 | 1,075 | -38 | -3.4% | 287,500 |
| 2010/06/09 | 1,120 | 1,130 | 1,102 | 1,113 | -9 | -0.8% | 146,400 |
| 2010/06/08 | 1,110 | 1,133 | 1,105 | 1,122 | +12 | +1.1% | 275,700 |
| 2010/06/07 | 1,109 | 1,122 | 1,098 | 1,110 | -20 | -1.8% | 270,500 |
| 2010/06/04 | 1,121 | 1,137 | 1,111 | 1,130 | +10 | +0.9% | 201,100 |
| 2010/06/03 | 1,104 | 1,125 | 1,081 | 1,120 | +10 | +0.9% | 285,500 |
| 2010/06/02 | 1,142 | 1,143 | 1,100 | 1,110 | -30 | -2.6% | 286,500 |
| 2010/06/01 | 1,133 | 1,163 | 1,130 | 1,140 | +10 | +0.9% | 325,500 |
| 2010/05/31 | 1,104 | 1,152 | 1,100 | 1,130 | +31 | +2.8% | 401,100 |
| 2010/05/28 | 1,084 | 1,109 | 1,080 | 1,099 | +18 | +1.7% | 358,900 |
| 2010/05/27 | 1,077 | 1,097 | 1,040 | 1,081 | +4 | +0.4% | 360,300 |
| 2010/05/26 | 1,091 | 1,127 | 1,070 | 1,077 | +5 | +0.5% | 458,500 |
3651～
3700
件表示中 / 3735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 | 122,500円 | -1.3% | - | 4.08% | 43.27倍 | 1.04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 |
| ビジョン | 110,300円 | +12.6% | +18.9% | 4.08% | 12.38倍 | 3.11倍 |
|
Ｗｉ－Ｆｉルーターレンタルが主力。旅行関連サービスやグランピング運営なども手がける |
| Ｆｉｎａｔｅｘｔ | 109,500円 | +42.8% | +95.1% | 0.00% | 46.42倍 | 6.28倍 |
|
証券や保険の基幹システムをクラウド化し事業会社や金融機関に提供。ビッグデータ解析も |
| アバントＧ | 146,500円 | +17.9% | +18.9% | 1.71% | 15.96倍 | 3.84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 |
| エムティーアイ | 91,000円 | +6.3% | +2.6% | 1.98% | 24.57倍 | 3.00倍 |
|
コンテンツからＤＸ推進企業に軸足。医療機関・自治体向けのヘルスケアや学校関連が成長中 |
市場注目の銘柄
チャート関連のコラム
