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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 1,200 | 1,203 | 1,196 | 1,200 | +5 | +0.4% | 170,600 |
| 2024/05/30 | 1,178 | 1,196 | 1,171 | 1,195 | +12 | +1% | 139,400 |
| 2024/05/29 | 1,204 | 1,208 | 1,181 | 1,183 | -26 | -2.2% | 225,100 |
| 2024/05/28 | 1,214 | 1,217 | 1,205 | 1,209 | -2 | -0.2% | 101,000 |
| 2024/05/27 | 1,205 | 1,211 | 1,202 | 1,211 | +8 | +0.7% | 111,900 |
| 2024/05/24 | 1,206 | 1,212 | 1,202 | 1,203 | -7 | -0.6% | 106,000 |
| 2024/05/23 | 1,216 | 1,217 | 1,204 | 1,210 | -10 | -0.8% | 168,700 |
| 2024/05/22 | 1,227 | 1,233 | 1,220 | 1,220 | -15 | -1.2% | 96,700 |
| 2024/05/21 | 1,242 | 1,248 | 1,234 | 1,235 | -11 | -0.9% | 74,000 |
| 2024/05/20 | 1,235 | 1,250 | 1,233 | 1,246 | +11 | +0.9% | 120,900 |
| 2024/05/17 | 1,216 | 1,236 | 1,212 | 1,235 | +14 | +1.1% | 116,200 |
| 2024/05/16 | 1,222 | 1,225 | 1,211 | 1,221 | ±0 | ±0% | 150,500 |
| 2024/05/15 | 1,244 | 1,244 | 1,219 | 1,221 | -25 | -2% | 174,300 |
| 2024/05/14 | 1,238 | 1,255 | 1,231 | 1,246 | +10 | +0.8% | 254,100 |
| 2024/05/13 | 1,231 | 1,236 | 1,211 | 1,236 | +19 | +1.6% | 296,000 |
| 2024/05/10 | 1,305 | 1,315 | 1,217 | 1,217 | -88 | -6.7% | 657,500 |
| 2024/05/09 | 1,271 | 1,306 | 1,266 | 1,305 | +35 | +2.8% | 303,200 |
| 2024/05/08 | 1,282 | 1,286 | 1,269 | 1,270 | -10 | -0.8% | 112,200 |
| 2024/05/07 | 1,280 | 1,294 | 1,280 | 1,280 | -4 | -0.3% | 83,500 |
| 2024/05/02 | 1,298 | 1,298 | 1,277 | 1,284 | -12 | -0.9% | 56,500 |
| 2024/05/01 | 1,299 | 1,299 | 1,287 | 1,296 | -3 | -0.2% | 62,800 |
| 2024/04/30 | 1,283 | 1,299 | 1,277 | 1,299 | +17 | +1.3% | 86,000 |
| 2024/04/26 | 1,272 | 1,285 | 1,268 | 1,282 | +4 | +0.3% | 87,000 |
| 2024/04/25 | 1,290 | 1,290 | 1,276 | 1,278 | -9 | -0.7% | 93,700 |
| 2024/04/24 | 1,298 | 1,299 | 1,282 | 1,287 | -13 | -1% | 110,600 |
| 2024/04/23 | 1,306 | 1,307 | 1,296 | 1,300 | -5 | -0.4% | 89,500 |
| 2024/04/22 | 1,295 | 1,312 | 1,292 | 1,305 | +18 | +1.4% | 142,300 |
| 2024/04/19 | 1,291 | 1,295 | 1,273 | 1,287 | -3 | -0.2% | 130,900 |
| 2024/04/18 | 1,275 | 1,297 | 1,274 | 1,290 | +17 | +1.3% | 166,900 |
| 2024/04/17 | 1,281 | 1,284 | 1,261 | 1,273 | -6 | -0.5% | 116,000 |
| 2024/04/16 | 1,285 | 1,288 | 1,274 | 1,279 | -6 | -0.5% | 124,600 |
| 2024/04/15 | 1,253 | 1,286 | 1,253 | 1,285 | +22 | +1.7% | 136,300 |
| 2024/04/12 | 1,262 | 1,273 | 1,260 | 1,263 | +2 | +0.2% | 206,100 |
| 2024/04/11 | 1,255 | 1,267 | 1,249 | 1,261 | +3 | +0.2% | 196,000 |
| 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 |
1～
50
件表示中 / 3467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 | 120,000円 | -2.5% | +58.3% | 4.17% | 16.46倍 | 0.98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 |
| ソフトクリエＨＤ | 199,200円 | +7.5% | +6.1% | 2.76% | 14.49倍 | 2.69倍 |
|
ＥＣサイト構築ソフト「ｅｃｂｅｉｎｇ」の提供・カスタマイズ、ワークフローシステム等展開 |
| ベース | 292,100円 | +19.5% | +20.2% | 3.49% | 14.15倍 | 4.51倍 |
|
システム受託開発が主力。ＥＲＰ等ソリューションを強化。中国に２拠点。配当性向５０％目安 |
| ＴＤＣソフト | 108,100円 | +8.3% | +8.2% | 2.22% | 16.48倍 | 2.76倍 |
|
金融関連ソフトの開発に強み持つ独立系ＳＩ。クラウドに対応した自社製品の育成に注力中 |
| エムティーアイ | 87,800円 | +0.8% | +391.3% | 1.82% | 27.55倍 | 3.22倍 |
|
「ｍｕｓｉｃ．ｊｐ」等コンテンツ配信が主。医療機関・自治体向けのヘルスケアＤＸが成長中 |
市場注目の銘柄
チャート関連のコラム
