AVANTIA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 |
---|---|---|---|---|---|---|---|
2004/04/09 | 1,677.5 | 1,725 | 1,677.5 | 1,725 | -12.5 | -0.7% | 41,200 |
2004/04/08 | 1,677.5 | 1,747.5 | 1,675 | 1,737.5 | +35 | +2.1% | 50,000 |
2004/04/07 | 1,652.5 | 1,707.5 | 1,650 | 1,702.5 | +35 | +2.1% | 30,400 |
2004/04/06 | 1,700 | 1,705 | 1,655 | 1,667.5 | -45 | -2.6% | 47,600 |
2004/04/05 | 1,722.5 | 1,722.5 | 1,695 | 1,712.5 | +17.5 | +1% | 57,600 |
2004/04/02 | 1,660 | 1,695 | 1,647.5 | 1,695 | +77.5 | +4.8% | 71,200 |
2004/04/01 | 1,530 | 1,712.5 | 1,525 | 1,617.5 | +95 | +6.2% | 93,600 |
2004/03/31 | 1,482.5 | 1,522.5 | 1,450 | 1,522.5 | +40 | +2.7% | 50,400 |
2004/03/30 | 1,497.5 | 1,497.5 | 1,465 | 1,482.5 | -5 | -0.3% | 28,400 |
2004/03/29 | 1,500 | 1,500 | 1,485 | 1,487.5 | -12.5 | -0.8% | 29,600 |
2004/03/26 | 1,482.5 | 1,500 | 1,482.5 | 1,500 | -7.5 | -0.5% | 28,400 |
2004/03/25 | 1,507.5 | 1,537.5 | 1,482.5 | 1,507.5 | +7.5 | +0.5% | 53,200 |
2004/03/24 | 1,487.5 | 1,562.5 | 1,465 | 1,500 | +62.5 | +4.3% | 93,200 |
2004/03/23 | 1,382.5 | 1,437.5 | 1,377.5 | 1,437.5 | +37.5 | +2.7% | 51,200 |
2004/03/22 | 1,380 | 1,405 | 1,370 | 1,400 | +17.5 | +1.3% | 43,200 |
2004/03/19 | 1,380 | 1,385 | 1,365 | 1,382.5 | -17.5 | -1.3% | 35,600 |
2004/03/18 | 1,425 | 1,427.5 | 1,400 | 1,400 | -27.5 | -1.9% | 63,600 |
2004/03/17 | 1,460 | 1,480 | 1,412.5 | 1,427.5 | -17.5 | -1.2% | 86,400 |
2004/03/16 | 1,500 | 1,505 | 1,427.5 | 1,445 | +82.5 | +6.1% | 148,400 |
2004/03/15 | 1,297.5 | 1,362.5 | 1,295 | 1,362.5 | +105 | +8.3% | 130,000 |
2004/03/12 | 1,237.5 | 1,287.5 | 1,237.5 | 1,257.5 | +17.5 | +1.4% | 58,800 |
2004/03/11 | 1,247.5 | 1,247.5 | 1,237.5 | 1,240 | -10 | -0.8% | 20,800 |
2004/03/10 | 1,250 | 1,250 | 1,237.5 | 1,250 | ±0 | ±0% | 12,000 |
2004/03/09 | 1,247.5 | 1,250 | 1,232.5 | 1,250 | +2.5 | +0.2% | 4,800 |
2004/03/08 | 1,257.5 | 1,257.5 | 1,247.5 | 1,247.5 | -10 | -0.8% | 14,800 |
2004/03/05 | 1,245 | 1,257.5 | 1,245 | 1,257.5 | -5 | -0.4% | 11,200 |
2004/03/04 | 1,250 | 1,267.5 | 1,242.5 | 1,262.5 | +12.5 | +1% | 55,600 |
2004/03/03 | 1,240 | 1,250 | 1,240 | 1,250 | +17.5 | +1.4% | 12,400 |
2004/03/02 | 1,195 | 1,252.5 | 1,195 | 1,232.5 | +37.5 | +3.1% | 23,200 |
2004/03/01 | 1,200 | 1,202.5 | 1,195 | 1,195 | -5 | -0.4% | 12,800 |
2004/02/27 | 1,187.5 | 1,205 | 1,187.5 | 1,200 | +12.5 | +1.1% | 10,400 |
2004/02/26 | 1,200 | 1,200 | 1,180 | 1,187.5 | -15 | -1.2% | 6,800 |
2004/02/25 | 1,212.5 | 1,212.5 | 1,200 | 1,202.5 | -10 | -0.8% | 10,000 |
2004/02/24 | 1,250 | 1,250 | 1,200 | 1,212.5 | -40 | -3.2% | 14,000 |
2004/02/23 | 1,257.5 | 1,260 | 1,250 | 1,252.5 | -2.5 | -0.2% | 16,400 |
2004/02/20 | 1,257.5 | 1,257.5 | 1,250 | 1,255 | ±0 | ±0% | 19,200 |
2004/02/19 | 1,260 | 1,262.5 | 1,252.5 | 1,255 | -2.5 | -0.2% | 22,000 |
2004/02/18 | 1,255 | 1,262.5 | 1,250 | 1,257.5 | +2.5 | +0.2% | 38,400 |
2004/02/17 | 1,250 | 1,255 | 1,250 | 1,255 | +5 | +0.4% | 13,600 |
2004/02/16 | 1,255 | 1,255 | 1,245 | 1,250 | +5 | +0.4% | 14,000 |
2004/02/13 | 1,255 | 1,257.5 | 1,242.5 | 1,245 | -10 | -0.8% | 17,200 |
2004/02/12 | 1,242.5 | 1,255 | 1,232.5 | 1,255 | +17.5 | +1.4% | 17,600 |
2004/02/10 | 1,225 | 1,245 | 1,225 | 1,237.5 | +20 | +1.6% | 8,800 |
2004/02/09 | 1,225 | 1,225 | 1,217.5 | 1,217.5 | ±0 | ±0% | 11,200 |
2004/02/06 | 1,237.5 | 1,237.5 | 1,217.5 | 1,217.5 | -32.5 | -2.6% | 17,600 |
2004/02/05 | 1,242.5 | 1,255 | 1,242.5 | 1,250 | ±0 | ±0% | 5,200 |
2004/02/04 | 1,252.5 | 1,252.5 | 1,250 | 1,250 | ±0 | ±0% | 2,800 |
2004/02/03 | 1,280 | 1,280 | 1,250 | 1,250 | -32.5 | -2.5% | 12,800 |
2004/02/02 | 1,275 | 1,287.5 | 1,275 | 1,282.5 | +2.5 | +0.2% | 8,400 |
2004/01/30 | 1,295 | 1,300 | 1,280 | 1,280 | -10 | -0.8% | 6,400 |
5051~
5100
件表示中 / 5473件
類似銘柄と比較する
現在ご覧いただいている「AVANTIA」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 |
---|---|---|---|---|---|---|---|---|
AVANTIA | 78,000円 | +15.5% | +117.6% | 4.87% | 9.32倍 | 0.40倍 |
|
東海圏地盤の戸建て中堅。分譲住宅主力。リノベ、仲介事業積極化。関西、関東、九州にも展開 |
ヨシコン | 150,500円 | +21.3% | +15.5% | 3.85% | 4.28倍 | 0.43倍 |
|
静岡地盤。マンションや事業用不動産を開発。REIT運用。祖業のコンクリはファブレス化 |
コロンビア | 348,000円 | +42.6% | +42.6% | 3.16% | 5.70倍 | 1.16倍 |
|
新機軸の企画で勝負する総合不動産。高付加価値物件の開発に特徴。賃貸管理やホテル運営も |
サンネクスタG | 100,800円 | +3.9% | -8.1% | 3.97% | 23.70倍 | 1.20倍 |
|
借り上げ社宅管理代行首位。企業から手数料収受。マンション管理に進出、20年7月持株会社化 |
ハウスコム | 137,600円 | +3.5% | +8.6% | 0.73% | 21.11倍 | 1.48倍 |
|
大東建託の賃貸仲介子会社。東京、中京圏軸に直営店を展開。物件量が豊富。配当性向3割メド |
市場注目の銘柄
チャート関連のコラム