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 |
---|---|---|---|---|---|---|---|
2021/08/19 | 917 | 920 | 913 | 914 | -7 | -0.8% | 31,900 |
2021/08/18 | 920 | 924 | 917 | 921 | ±0 | ±0% | 37,500 |
2021/08/17 | 920 | 922 | 913 | 921 | +2 | +0.2% | 51,000 |
2021/08/16 | 920 | 925 | 916 | 919 | -1 | -0.1% | 50,800 |
2021/08/13 | 923 | 923 | 918 | 920 | +3 | +0.3% | 40,600 |
2021/08/12 | 918 | 922 | 916 | 917 | -3 | -0.3% | 23,100 |
2021/08/11 | 920 | 921 | 917 | 920 | +5 | +0.5% | 15,500 |
2021/08/10 | 924 | 928 | 915 | 915 | -6 | -0.7% | 51,600 |
2021/08/06 | 923 | 927 | 921 | 921 | -2 | -0.2% | 34,400 |
2021/08/05 | 917 | 928 | 917 | 923 | +6 | +0.7% | 24,600 |
2021/08/04 | 923 | 926 | 917 | 917 | -10 | -1.1% | 20,900 |
2021/08/03 | 930 | 932 | 924 | 927 | -7 | -0.7% | 22,300 |
2021/08/02 | 922 | 934 | 922 | 934 | +17 | +1.9% | 33,600 |
2021/07/30 | 925 | 925 | 917 | 917 | -6 | -0.7% | 28,300 |
2021/07/29 | 921 | 923 | 917 | 923 | +8 | +0.9% | 19,400 |
2021/07/28 | 915 | 923 | 914 | 915 | -5 | -0.5% | 17,900 |
2021/07/27 | 922 | 923 | 914 | 920 | +4 | +0.4% | 22,200 |
2021/07/26 | 910 | 917 | 908 | 916 | +14 | +1.6% | 27,000 |
2021/07/21 | 908 | 911 | 900 | 902 | -3 | -0.3% | 30,100 |
2021/07/20 | 905 | 913 | 905 | 905 | -4 | -0.4% | 32,600 |
2021/07/19 | 910 | 913 | 909 | 909 | -3 | -0.3% | 21,000 |
2021/07/16 | 900 | 919 | 900 | 912 | -16 | -1.7% | 75,600 |
2021/07/15 | 922 | 933 | 919 | 928 | +9 | +1% | 40,500 |
2021/07/14 | 930 | 930 | 919 | 919 | -5 | -0.5% | 22,000 |
2021/07/13 | 918 | 927 | 918 | 924 | +14 | +1.5% | 24,300 |
2021/07/12 | 909 | 913 | 906 | 910 | +12 | +1.3% | 27,300 |
2021/07/09 | 906 | 910 | 897 | 898 | -12 | -1.3% | 55,000 |
2021/07/08 | 918 | 920 | 910 | 910 | -10 | -1.1% | 15,400 |
2021/07/07 | 920 | 935 | 915 | 920 | -5 | -0.5% | 21,500 |
2021/07/06 | 930 | 937 | 923 | 925 | -6 | -0.6% | 15,600 |
2021/07/05 | 949 | 949 | 920 | 931 | +16 | +1.7% | 62,600 |
2021/07/02 | 899 | 920 | 899 | 915 | +16 | +1.8% | 36,900 |
2021/07/01 | 901 | 901 | 895 | 899 | -4 | -0.4% | 19,900 |
2021/06/30 | 909 | 909 | 902 | 903 | +2 | +0.2% | 14,700 |
2021/06/29 | 904 | 905 | 900 | 901 | -4 | -0.4% | 17,700 |
2021/06/28 | 904 | 905 | 900 | 905 | +7 | +0.8% | 18,100 |
2021/06/25 | 898 | 905 | 896 | 898 | +1 | +0.1% | 13,800 |
2021/06/24 | 896 | 899 | 893 | 897 | +1 | +0.1% | 13,700 |
2021/06/23 | 894 | 897 | 888 | 896 | +2 | +0.2% | 8,100 |
2021/06/22 | 899 | 899 | 888 | 894 | +10 | +1.1% | 21,800 |
2021/06/21 | 887 | 891 | 884 | 884 | -8 | -0.9% | 33,000 |
2021/06/18 | 890 | 892 | 883 | 892 | +2 | +0.2% | 24,700 |
2021/06/17 | 893 | 893 | 887 | 890 | +1 | +0.1% | 14,300 |
2021/06/16 | 893 | 894 | 886 | 889 | -4 | -0.4% | 18,200 |
2021/06/15 | 892 | 895 | 890 | 893 | +3 | +0.3% | 10,800 |
2021/06/14 | 895 | 895 | 886 | 890 | +2 | +0.2% | 23,100 |
2021/06/11 | 894 | 895 | 885 | 888 | -10 | -1.1% | 35,000 |
2021/06/10 | 900 | 902 | 893 | 898 | +4 | +0.4% | 20,400 |
2021/06/09 | 899 | 906 | 894 | 894 | -4 | -0.4% | 16,900 |
2021/06/08 | 898 | 902 | 896 | 898 | ±0 | ±0% | 14,800 |
801~
850
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