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 |
---|---|---|---|---|---|---|---|
2018/09/28 | 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 |
2018/09/06 | 1,103 | 1,106 | 1,096 | 1,105 | -1 | -0.1% | 31,400 |
2018/09/05 | 1,109 | 1,109 | 1,104 | 1,106 | +1 | +0.1% | 25,000 |
2018/09/04 | 1,111 | 1,111 | 1,103 | 1,105 | -3 | -0.3% | 27,200 |
2018/09/03 | 1,115 | 1,117 | 1,106 | 1,108 | -6 | -0.5% | 20,600 |
2018/08/31 | 1,118 | 1,118 | 1,112 | 1,114 | -6 | -0.5% | 40,200 |
2018/08/30 | 1,121 | 1,122 | 1,109 | 1,120 | +2 | +0.2% | 34,500 |
2018/08/29 | 1,103 | 1,120 | 1,103 | 1,118 | -10 | -0.9% | 166,400 |
2018/08/28 | 1,128 | 1,138 | 1,127 | 1,128 | +3 | +0.3% | 174,700 |
2018/08/27 | 1,122 | 1,133 | 1,121 | 1,125 | +12 | +1.1% | 72,500 |
2018/08/24 | 1,106 | 1,121 | 1,106 | 1,113 | +8 | +0.7% | 97,100 |
2018/08/23 | 1,115 | 1,116 | 1,101 | 1,105 | -13 | -1.2% | 98,200 |
2018/08/22 | 1,122 | 1,124 | 1,116 | 1,118 | -10 | -0.9% | 76,900 |
2018/08/21 | 1,135 | 1,135 | 1,128 | 1,128 | -9 | -0.8% | 51,200 |
2018/08/20 | 1,140 | 1,141 | 1,135 | 1,137 | -2 | -0.2% | 111,700 |
2018/08/17 | 1,148 | 1,149 | 1,139 | 1,139 | -6 | -0.5% | 91,800 |
2018/08/16 | 1,150 | 1,151 | 1,139 | 1,145 | -11 | -1% | 43,200 |
2018/08/15 | 1,160 | 1,168 | 1,153 | 1,156 | -3 | -0.3% | 42,400 |
2018/08/14 | 1,165 | 1,174 | 1,158 | 1,159 | -6 | -0.5% | 32,700 |
2018/08/13 | 1,171 | 1,172 | 1,161 | 1,165 | -9 | -0.8% | 25,500 |
2018/08/10 | 1,180 | 1,184 | 1,172 | 1,174 | -7 | -0.6% | 27,500 |
2018/08/09 | 1,197 | 1,197 | 1,180 | 1,181 | -16 | -1.3% | 61,500 |
2018/08/08 | 1,205 | 1,205 | 1,194 | 1,197 | -7 | -0.6% | 38,400 |
2018/08/07 | 1,201 | 1,205 | 1,198 | 1,204 | +4 | +0.3% | 20,100 |
2018/08/06 | 1,209 | 1,209 | 1,200 | 1,200 | -3 | -0.2% | 23,600 |
2018/08/03 | 1,209 | 1,212 | 1,201 | 1,203 | -2 | -0.2% | 16,400 |
2018/08/02 | 1,203 | 1,213 | 1,203 | 1,205 | -1 | -0.1% | 17,600 |
2018/08/01 | 1,211 | 1,211 | 1,204 | 1,206 | -5 | -0.4% | 21,300 |
2018/07/31 | 1,218 | 1,220 | 1,203 | 1,211 | -7 | -0.6% | 27,200 |
2018/07/30 | 1,202 | 1,221 | 1,197 | 1,218 | +20 | +1.7% | 51,400 |
2018/07/27 | 1,189 | 1,203 | 1,189 | 1,198 | +10 | +0.8% | 21,300 |
2018/07/26 | 1,178 | 1,192 | 1,178 | 1,188 | +16 | +1.4% | 17,900 |
2018/07/25 | 1,163 | 1,174 | 1,163 | 1,172 | +10 | +0.9% | 18,700 |
2018/07/24 | 1,150 | 1,165 | 1,150 | 1,162 | +8 | +0.7% | 22,300 |
2018/07/23 | 1,141 | 1,159 | 1,141 | 1,154 | +14 | +1.2% | 30,500 |
2018/07/20 | 1,159 | 1,165 | 1,140 | 1,140 | -19 | -1.6% | 45,800 |
2018/07/19 | 1,163 | 1,163 | 1,158 | 1,159 | -1 | -0.1% | 11,000 |
1501~
1550
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