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 |
|---|---|---|---|---|---|---|---|
| 2024/04/10 | 1,250 | 1,262 | 1,247 | 1,258 | +13 | +1% | 165,900 |
| 2024/04/09 | 1,242 | 1,247 | 1,234 | 1,245 | +11 | +0.9% | 170,300 |
| 2024/04/08 | 1,239 | 1,239 | 1,226 | 1,234 | -1 | -0.1% | 142,300 |
| 2024/04/05 | 1,211 | 1,242 | 1,209 | 1,235 | +18 | +1.5% | 279,200 |
| 2024/04/04 | 1,228 | 1,228 | 1,209 | 1,217 | +2 | +0.2% | 178,300 |
| 2024/04/03 | 1,213 | 1,225 | 1,212 | 1,215 | -8 | -0.7% | 168,900 |
| 2024/04/02 | 1,258 | 1,258 | 1,217 | 1,223 | -27 | -2.2% | 290,000 |
| 2024/04/01 | 1,280 | 1,284 | 1,250 | 1,250 | -30 | -2.3% | 288,400 |
| 2024/03/29 | 1,279 | 1,288 | 1,277 | 1,280 | +1 | +0.1% | 167,300 |
| 2024/03/28 | 1,283 | 1,291 | 1,277 | 1,279 | -38 | -2.9% | 307,400 |
| 2024/03/27 | 1,312 | 1,328 | 1,311 | 1,317 | +10 | +0.8% | 312,700 |
| 2024/03/26 | 1,304 | 1,309 | 1,301 | 1,307 | +4 | +0.3% | 225,900 |
| 2024/03/25 | 1,323 | 1,325 | 1,302 | 1,303 | -20 | -1.5% | 207,800 |
| 2024/03/22 | 1,321 | 1,326 | 1,316 | 1,323 | +9 | +0.7% | 217,600 |
| 2024/03/21 | 1,316 | 1,325 | 1,313 | 1,314 | +4 | +0.3% | 170,400 |
| 2024/03/19 | 1,306 | 1,312 | 1,304 | 1,310 | +4 | +0.3% | 175,000 |
| 2024/03/18 | 1,300 | 1,306 | 1,295 | 1,306 | +10 | +0.8% | 148,100 |
| 2024/03/15 | 1,303 | 1,303 | 1,296 | 1,296 | -6 | -0.5% | 111,700 |
| 2024/03/14 | 1,301 | 1,306 | 1,292 | 1,302 | +8 | +0.6% | 75,000 |
| 2024/03/13 | 1,305 | 1,306 | 1,291 | 1,294 | -10 | -0.8% | 113,600 |
| 2024/03/12 | 1,287 | 1,304 | 1,272 | 1,304 | +17 | +1.3% | 156,100 |
| 2024/03/11 | 1,300 | 1,304 | 1,277 | 1,287 | -16 | -1.2% | 166,800 |
| 2024/03/08 | 1,280 | 1,308 | 1,278 | 1,303 | +16 | +1.2% | 186,600 |
| 2024/03/07 | 1,295 | 1,295 | 1,277 | 1,287 | +2 | +0.2% | 137,500 |
| 2024/03/06 | 1,289 | 1,300 | 1,282 | 1,285 | +1 | +0.1% | 190,900 |
| 2024/03/05 | 1,286 | 1,291 | 1,279 | 1,284 | -2 | -0.2% | 173,400 |
| 2024/03/04 | 1,295 | 1,297 | 1,280 | 1,286 | -11 | -0.8% | 189,900 |
| 2024/03/01 | 1,303 | 1,310 | 1,292 | 1,297 | -6 | -0.5% | 175,300 |
| 2024/02/29 | 1,309 | 1,314 | 1,287 | 1,303 | -9 | -0.7% | 213,300 |
| 2024/02/28 | 1,326 | 1,334 | 1,311 | 1,312 | -20 | -1.5% | 155,000 |
| 2024/02/27 | 1,326 | 1,342 | 1,324 | 1,332 | +1 | +0.1% | 201,200 |
| 2024/02/26 | 1,305 | 1,336 | 1,304 | 1,331 | +30 | +2.3% | 240,400 |
| 2024/02/22 | 1,302 | 1,302 | 1,288 | 1,301 | +8 | +0.6% | 183,200 |
| 2024/02/21 | 1,296 | 1,300 | 1,279 | 1,293 | -2 | -0.2% | 173,200 |
| 2024/02/20 | 1,294 | 1,299 | 1,290 | 1,295 | +2 | +0.2% | 198,800 |
| 2024/02/19 | 1,296 | 1,298 | 1,288 | 1,293 | ±0 | ±0% | 194,100 |
| 2024/02/16 | 1,291 | 1,304 | 1,291 | 1,293 | +2 | +0.2% | 168,000 |
| 2024/02/15 | 1,320 | 1,320 | 1,291 | 1,291 | -31 | -2.3% | 220,700 |
| 2024/02/14 | 1,336 | 1,346 | 1,321 | 1,322 | -36 | -2.7% | 185,900 |
| 2024/02/13 | 1,393 | 1,393 | 1,356 | 1,358 | -14 | -1% | 149,500 |
| 2024/02/09 | 1,343 | 1,392 | 1,326 | 1,372 | -31 | -2.2% | 283,900 |
| 2024/02/08 | 1,401 | 1,409 | 1,388 | 1,403 | -6 | -0.4% | 148,600 |
| 2024/02/07 | 1,410 | 1,418 | 1,396 | 1,409 | +2 | +0.1% | 136,000 |
| 2024/02/06 | 1,422 | 1,429 | 1,400 | 1,407 | -15 | -1.1% | 115,000 |
| 2024/02/05 | 1,425 | 1,432 | 1,420 | 1,422 | +2 | +0.1% | 107,200 |
| 2024/02/02 | 1,413 | 1,426 | 1,413 | 1,420 | ±0 | ±0% | 92,300 |
| 2024/02/01 | 1,415 | 1,423 | 1,411 | 1,420 | +1 | +0.1% | 76,900 |
| 2024/01/31 | 1,414 | 1,419 | 1,407 | 1,419 | +10 | +0.7% | 73,300 |
| 2024/01/30 | 1,405 | 1,417 | 1,404 | 1,409 | +7 | +0.5% | 80,700 |
| 2024/01/29 | 1,415 | 1,415 | 1,399 | 1,402 | -4 | -0.3% | 66,600 |
351～
400
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
