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 |
---|---|---|---|---|---|---|---|
2018/11/20 | 1,030 | 1,030 | 1,017 | 1,026 | -4 | -0.4% | 13,400 |
2018/11/19 | 1,020 | 1,035 | 1,020 | 1,030 | +4 | +0.4% | 10,400 |
2018/11/16 | 1,025 | 1,028 | 1,021 | 1,026 | +1 | +0.1% | 11,700 |
2018/11/15 | 1,020 | 1,027 | 1,017 | 1,025 | +5 | +0.5% | 11,500 |
2018/11/14 | 1,032 | 1,032 | 1,016 | 1,020 | -1 | -0.1% | 10,600 |
2018/11/13 | 1,022 | 1,022 | 1,008 | 1,021 | -15 | -1.4% | 23,500 |
2018/11/12 | 1,029 | 1,037 | 1,029 | 1,036 | +6 | +0.6% | 9,000 |
2018/11/09 | 1,017 | 1,034 | 1,017 | 1,030 | +13 | +1.3% | 16,800 |
2018/11/08 | 1,022 | 1,024 | 1,010 | 1,017 | +6 | +0.6% | 15,200 |
2018/11/07 | 1,005 | 1,017 | 1,005 | 1,011 | +6 | +0.6% | 15,300 |
2018/11/06 | 999 | 1,007 | 999 | 1,005 | +8 | +0.8% | 10,500 |
2018/11/05 | 995 | 1,003 | 989 | 997 | ±0 | ±0% | 13,700 |
2018/11/02 | 998 | 1,002 | 983 | 997 | -1 | -0.1% | 15,300 |
2018/11/01 | 1,001 | 1,005 | 991 | 998 | -2 | -0.2% | 22,000 |
2018/10/31 | 995 | 1,001 | 987 | 1,000 | +5 | +0.5% | 17,100 |
2018/10/30 | 960 | 998 | 960 | 995 | +29 | +3% | 49,000 |
2018/10/29 | 976 | 983 | 966 | 966 | -10 | -1% | 22,000 |
2018/10/26 | 987 | 989 | 974 | 976 | -9 | -0.9% | 37,000 |
2018/10/25 | 987 | 991 | 980 | 985 | -12 | -1.2% | 27,800 |
2018/10/24 | 1,002 | 1,005 | 994 | 997 | -9 | -0.9% | 39,800 |
2018/10/23 | 1,020 | 1,020 | 1,006 | 1,006 | -21 | -2% | 40,500 |
2018/10/22 | 1,040 | 1,040 | 1,024 | 1,027 | -14 | -1.3% | 30,400 |
2018/10/19 | 1,050 | 1,050 | 1,041 | 1,041 | -11 | -1% | 17,800 |
2018/10/18 | 1,060 | 1,070 | 1,052 | 1,052 | -11 | -1% | 18,500 |
2018/10/17 | 1,067 | 1,067 | 1,062 | 1,063 | -4 | -0.4% | 13,300 |
2018/10/16 | 1,060 | 1,079 | 1,060 | 1,067 | -4 | -0.4% | 21,500 |
2018/10/15 | 1,061 | 1,099 | 1,055 | 1,071 | +21 | +2% | 49,200 |
2018/10/12 | 1,050 | 1,067 | 1,048 | 1,050 | -9 | -0.8% | 35,800 |
2018/10/11 | 1,062 | 1,064 | 1,050 | 1,059 | -14 | -1.3% | 29,600 |
2018/10/10 | 1,077 | 1,081 | 1,072 | 1,073 | -4 | -0.4% | 11,500 |
2018/10/09 | 1,091 | 1,091 | 1,076 | 1,077 | -13 | -1.2% | 20,100 |
2018/10/05 | 1,095 | 1,102 | 1,090 | 1,090 | -4 | -0.4% | 11,300 |
2018/10/04 | 1,086 | 1,100 | 1,086 | 1,094 | +10 | +0.9% | 10,300 |
2018/10/03 | 1,107 | 1,107 | 1,079 | 1,084 | -24 | -2.2% | 21,100 |
2018/10/02 | 1,115 | 1,118 | 1,106 | 1,108 | -6 | -0.5% | 14,800 |
2018/10/01 | 1,117 | 1,119 | 1,113 | 1,114 | -10 | -0.9% | 9,300 |
2018/09/28 | 1,132 | 1,132 | 1,120 | 1,124 | +4 | +0.4% | 8,900 |
2018/09/27 | 1,130 | 1,130 | 1,119 | 1,120 | -13 | -1.1% | 13,100 |
2018/09/26 | 1,115 | 1,137 | 1,115 | 1,133 | +11 | +1% | 28,700 |
2018/09/25 | 1,110 | 1,123 | 1,106 | 1,122 | +5 | +0.4% | 40,200 |
2018/09/21 | 1,120 | 1,127 | 1,117 | 1,117 | -6 | -0.5% | 18,700 |
2018/09/20 | 1,119 | 1,124 | 1,116 | 1,123 | +2 | +0.2% | 17,500 |
2018/09/19 | 1,112 | 1,124 | 1,112 | 1,121 | +10 | +0.9% | 29,000 |
2018/09/18 | 1,097 | 1,116 | 1,095 | 1,111 | +14 | +1.3% | 26,200 |
2018/09/14 | 1,089 | 1,100 | 1,087 | 1,097 | +21 | +2% | 30,300 |
2018/09/13 | 1,074 | 1,089 | 1,072 | 1,076 | -1 | -0.1% | 16,400 |
2018/09/12 | 1,079 | 1,080 | 1,064 | 1,077 | -1 | -0.1% | 32,200 |
2018/09/11 | 1,101 | 1,101 | 1,076 | 1,078 | -20 | -1.8% | 30,200 |
2018/09/10 | 1,100 | 1,102 | 1,097 | 1,098 | ±0 | ±0% | 12,700 |
2018/09/07 | 1,098 | 1,100 | 1,089 | 1,098 | -7 | -0.6% | 23,400 |
1451~
1500
件表示中 / 5459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 | 76,600円 | +15.5% | +117.6% | 4.96% | 9.15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 |
robothom | 13,300円 | +50.7% | +1.8% | 1.50% | 17.08倍 | 1.33倍 |
|
アパート建築のマッチングサイトで成長。18年の不祥事を経て、IoT活用の賃貸管理に軸足 |
ヨシコン | 144,900円 | +21.3% | +15.5% | 4.00% | 4.12倍 | 0.42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 |
ランドネット | 92,000円 | +23.7% | +12.0% | 1.71% | 5.84倍 | 1.24倍 |
|
物件情報のデータベースを活用した中古マンションの買い取り再販が柱。不動産仲介や管理も |
サンネクスタG | 100,400円 | +3.9% | -8.1% | 3.98% | 23.55倍 | 1.19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 |
市場注目の銘柄
チャート関連のコラム