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 |
---|---|---|---|---|---|---|---|
2018/05/08 | 1,214 | 1,225 | 1,214 | 1,224 | +10 | +0.8% | 7,300 |
2018/05/07 | 1,213 | 1,215 | 1,207 | 1,214 | +7 | +0.6% | 9,800 |
2018/05/02 | 1,200 | 1,208 | 1,197 | 1,207 | +1 | +0.1% | 13,300 |
2018/05/01 | 1,203 | 1,207 | 1,192 | 1,206 | +7 | +0.6% | 13,200 |
2018/04/27 | 1,198 | 1,214 | 1,195 | 1,199 | +16 | +1.4% | 23,100 |
2018/04/26 | 1,216 | 1,216 | 1,183 | 1,183 | -36 | -3% | 71,300 |
2018/04/25 | 1,218 | 1,225 | 1,213 | 1,219 | ±0 | ±0% | 18,800 |
2018/04/24 | 1,215 | 1,229 | 1,213 | 1,219 | +7 | +0.6% | 14,400 |
2018/04/23 | 1,210 | 1,213 | 1,208 | 1,212 | +7 | +0.6% | 10,800 |
2018/04/20 | 1,201 | 1,212 | 1,201 | 1,205 | +3 | +0.2% | 12,900 |
2018/04/19 | 1,201 | 1,202 | 1,198 | 1,202 | +3 | +0.3% | 11,600 |
2018/04/18 | 1,203 | 1,208 | 1,197 | 1,199 | -2 | -0.2% | 14,100 |
2018/04/17 | 1,206 | 1,206 | 1,195 | 1,201 | -7 | -0.6% | 28,200 |
2018/04/16 | 1,238 | 1,238 | 1,206 | 1,208 | -29 | -2.3% | 24,800 |
2018/04/13 | 1,240 | 1,241 | 1,233 | 1,237 | -1 | -0.1% | 12,600 |
2018/04/12 | 1,235 | 1,244 | 1,233 | 1,238 | +3 | +0.2% | 10,200 |
2018/04/11 | 1,238 | 1,243 | 1,233 | 1,235 | -4 | -0.3% | 13,800 |
2018/04/10 | 1,242 | 1,255 | 1,239 | 1,239 | -3 | -0.2% | 14,100 |
2018/04/09 | 1,250 | 1,250 | 1,239 | 1,242 | -18 | -1.4% | 19,100 |
2018/04/06 | 1,268 | 1,270 | 1,257 | 1,260 | -9 | -0.7% | 13,900 |
2018/04/05 | 1,260 | 1,274 | 1,258 | 1,269 | +13 | +1% | 23,600 |
2018/04/04 | 1,240 | 1,259 | 1,240 | 1,256 | +20 | +1.6% | 20,100 |
2018/04/03 | 1,231 | 1,245 | 1,230 | 1,236 | +3 | +0.2% | 10,600 |
2018/04/02 | 1,257 | 1,265 | 1,231 | 1,233 | -21 | -1.7% | 21,300 |
2018/03/30 | 1,250 | 1,257 | 1,249 | 1,254 | +4 | +0.3% | 16,100 |
2018/03/29 | 1,237 | 1,250 | 1,233 | 1,250 | +23 | +1.9% | 19,600 |
2018/03/28 | 1,216 | 1,233 | 1,216 | 1,227 | +3 | +0.2% | 21,600 |
2018/03/27 | 1,215 | 1,229 | 1,209 | 1,224 | +11 | +0.9% | 26,700 |
2018/03/26 | 1,201 | 1,215 | 1,201 | 1,213 | -1 | -0.1% | 27,400 |
2018/03/23 | 1,200 | 1,230 | 1,200 | 1,214 | -15 | -1.2% | 28,800 |
2018/03/22 | 1,230 | 1,232 | 1,217 | 1,229 | -1 | -0.1% | 10,000 |
2018/03/20 | 1,214 | 1,230 | 1,209 | 1,230 | +9 | +0.7% | 9,600 |
2018/03/19 | 1,240 | 1,240 | 1,218 | 1,221 | -24 | -1.9% | 11,600 |
2018/03/16 | 1,244 | 1,248 | 1,236 | 1,245 | +7 | +0.6% | 14,600 |
2018/03/15 | 1,230 | 1,240 | 1,217 | 1,238 | -2 | -0.2% | 10,400 |
2018/03/14 | 1,243 | 1,247 | 1,235 | 1,240 | ±0 | ±0% | 12,100 |
2018/03/13 | 1,227 | 1,240 | 1,227 | 1,240 | +9 | +0.7% | 12,900 |
2018/03/12 | 1,225 | 1,240 | 1,220 | 1,231 | +12 | +1% | 12,000 |
2018/03/09 | 1,227 | 1,233 | 1,207 | 1,219 | -1 | -0.1% | 22,100 |
2018/03/08 | 1,227 | 1,228 | 1,216 | 1,220 | -7 | -0.6% | 9,700 |
2018/03/07 | 1,211 | 1,238 | 1,210 | 1,227 | +17 | +1.4% | 18,100 |
2018/03/06 | 1,212 | 1,220 | 1,207 | 1,210 | +3 | +0.2% | 13,200 |
2018/03/05 | 1,227 | 1,229 | 1,201 | 1,207 | -15 | -1.2% | 23,300 |
2018/03/02 | 1,215 | 1,230 | 1,204 | 1,222 | -9 | -0.7% | 15,600 |
2018/03/01 | 1,227 | 1,245 | 1,222 | 1,231 | -5 | -0.4% | 14,100 |
2018/02/28 | 1,248 | 1,248 | 1,236 | 1,236 | -9 | -0.7% | 10,100 |
2018/02/27 | 1,242 | 1,249 | 1,239 | 1,245 | +5 | +0.4% | 9,900 |
2018/02/26 | 1,232 | 1,244 | 1,230 | 1,240 | -5 | -0.4% | 17,700 |
2018/02/23 | 1,242 | 1,252 | 1,242 | 1,245 | +9 | +0.7% | 24,400 |
2018/02/22 | 1,249 | 1,253 | 1,226 | 1,236 | -9 | -0.7% | 15,900 |
1601~
1650
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