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 |
---|---|---|---|---|---|---|---|
2017/12/06 | 1,199 | 1,199 | 1,184 | 1,189 | -7 | -0.6% | 11,000 |
2017/12/05 | 1,195 | 1,199 | 1,187 | 1,196 | -2 | -0.2% | 10,200 |
2017/12/04 | 1,197 | 1,201 | 1,192 | 1,198 | -2 | -0.2% | 12,800 |
2017/12/01 | 1,201 | 1,203 | 1,192 | 1,200 | +3 | +0.3% | 17,400 |
2017/11/30 | 1,210 | 1,210 | 1,193 | 1,197 | -6 | -0.5% | 17,000 |
2017/11/29 | 1,209 | 1,209 | 1,197 | 1,203 | +2 | +0.2% | 8,400 |
2017/11/28 | 1,206 | 1,208 | 1,196 | 1,201 | -5 | -0.4% | 8,200 |
2017/11/27 | 1,200 | 1,208 | 1,200 | 1,206 | +6 | +0.5% | 15,300 |
2017/11/24 | 1,198 | 1,205 | 1,191 | 1,200 | ±0 | ±0% | 6,000 |
2017/11/22 | 1,204 | 1,207 | 1,198 | 1,200 | +3 | +0.3% | 9,800 |
2017/11/21 | 1,200 | 1,208 | 1,192 | 1,197 | +1 | +0.1% | 9,200 |
2017/11/20 | 1,191 | 1,200 | 1,180 | 1,196 | +8 | +0.7% | 13,100 |
2017/11/17 | 1,187 | 1,194 | 1,184 | 1,188 | +1 | +0.1% | 13,300 |
2017/11/16 | 1,165 | 1,196 | 1,165 | 1,187 | +13 | +1.1% | 15,200 |
2017/11/15 | 1,191 | 1,191 | 1,164 | 1,174 | -18 | -1.5% | 22,700 |
2017/11/14 | 1,195 | 1,205 | 1,192 | 1,192 | -6 | -0.5% | 12,500 |
2017/11/13 | 1,224 | 1,224 | 1,194 | 1,198 | -19 | -1.6% | 22,500 |
2017/11/10 | 1,205 | 1,224 | 1,205 | 1,217 | -6 | -0.5% | 19,800 |
2017/11/09 | 1,218 | 1,227 | 1,207 | 1,223 | +6 | +0.5% | 28,700 |
2017/11/08 | 1,207 | 1,217 | 1,203 | 1,217 | +3 | +0.2% | 27,100 |
2017/11/07 | 1,203 | 1,216 | 1,198 | 1,214 | +3 | +0.2% | 24,200 |
2017/11/06 | 1,222 | 1,227 | 1,211 | 1,211 | -10 | -0.8% | 22,700 |
2017/11/02 | 1,224 | 1,225 | 1,213 | 1,221 | -12 | -1% | 25,300 |
2017/11/01 | 1,230 | 1,234 | 1,215 | 1,233 | -2 | -0.2% | 25,300 |
2017/10/31 | 1,228 | 1,243 | 1,218 | 1,235 | +2 | +0.2% | 23,700 |
2017/10/30 | 1,253 | 1,253 | 1,220 | 1,233 | -20 | -1.6% | 45,700 |
2017/10/27 | 1,238 | 1,259 | 1,237 | 1,253 | +18 | +1.5% | 43,200 |
2017/10/26 | 1,228 | 1,235 | 1,228 | 1,235 | +2 | +0.2% | 19,500 |
2017/10/25 | 1,233 | 1,238 | 1,225 | 1,233 | ±0 | ±0% | 28,400 |
2017/10/24 | 1,213 | 1,237 | 1,213 | 1,233 | +20 | +1.6% | 33,600 |
2017/10/23 | 1,207 | 1,214 | 1,204 | 1,213 | +11 | +0.9% | 28,100 |
2017/10/20 | 1,187 | 1,202 | 1,187 | 1,202 | +11 | +0.9% | 29,400 |
2017/10/19 | 1,188 | 1,194 | 1,187 | 1,191 | -2 | -0.2% | 16,200 |
2017/10/18 | 1,190 | 1,195 | 1,188 | 1,193 | +3 | +0.3% | 18,300 |
2017/10/17 | 1,189 | 1,194 | 1,189 | 1,190 | +3 | +0.3% | 32,700 |
2017/10/16 | 1,179 | 1,189 | 1,179 | 1,187 | +8 | +0.7% | 25,500 |
2017/10/13 | 1,164 | 1,182 | 1,164 | 1,179 | +15 | +1.3% | 80,100 |
2017/10/12 | 1,171 | 1,175 | 1,161 | 1,164 | -1 | -0.1% | 46,300 |
2017/10/11 | 1,177 | 1,184 | 1,156 | 1,165 | +62 | +5.6% | 130,900 |
2017/10/10 | 1,110 | 1,120 | 1,102 | 1,103 | +3 | +0.3% | 49,200 |
2017/10/06 | 1,091 | 1,106 | 1,091 | 1,100 | -1 | -0.1% | 14,300 |
2017/10/05 | 1,101 | 1,107 | 1,094 | 1,101 | ±0 | ±0% | 20,400 |
2017/10/04 | 1,105 | 1,108 | 1,099 | 1,101 | -4 | -0.4% | 18,800 |
2017/10/03 | 1,109 | 1,109 | 1,096 | 1,105 | +4 | +0.4% | 14,300 |
2017/10/02 | 1,081 | 1,110 | 1,080 | 1,101 | +18 | +1.7% | 29,600 |
2017/09/29 | 1,086 | 1,090 | 1,076 | 1,083 | +1 | +0.1% | 19,200 |
2017/09/28 | 1,081 | 1,087 | 1,067 | 1,082 | +1 | +0.1% | 18,200 |
2017/09/27 | 1,070 | 1,083 | 1,068 | 1,081 | +11 | +1% | 15,200 |
2017/09/26 | 1,060 | 1,074 | 1,056 | 1,070 | +15 | +1.4% | 23,900 |
2017/09/25 | 1,052 | 1,059 | 1,050 | 1,055 | ±0 | ±0% | 15,600 |
1701~
1750
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