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 |
---|---|---|---|---|---|---|---|
2017/09/01 | 1,100 | 1,102 | 1,095 | 1,102 | ±0 | ±0% | 12,000 |
2017/08/31 | 1,102 | 1,105 | 1,098 | 1,102 | +3 | +0.3% | 11,400 |
2017/08/30 | 1,096 | 1,099 | 1,091 | 1,099 | +3 | +0.3% | 12,600 |
2017/08/29 | 1,082 | 1,097 | 1,078 | 1,096 | -11 | -1% | 48,300 |
2017/08/28 | 1,105 | 1,113 | 1,105 | 1,107 | -3 | -0.3% | 57,500 |
2017/08/25 | 1,108 | 1,111 | 1,105 | 1,110 | +2 | +0.2% | 20,100 |
2017/08/24 | 1,108 | 1,119 | 1,107 | 1,108 | -3 | -0.3% | 18,700 |
2017/08/23 | 1,118 | 1,118 | 1,106 | 1,111 | -2 | -0.2% | 20,700 |
2017/08/22 | 1,112 | 1,119 | 1,111 | 1,113 | -2 | -0.2% | 13,900 |
2017/08/21 | 1,108 | 1,116 | 1,108 | 1,115 | +7 | +0.6% | 8,800 |
2017/08/18 | 1,112 | 1,112 | 1,103 | 1,108 | -8 | -0.7% | 15,900 |
2017/08/17 | 1,111 | 1,118 | 1,111 | 1,116 | +3 | +0.3% | 6,300 |
2017/08/16 | 1,111 | 1,119 | 1,106 | 1,113 | +2 | +0.2% | 15,000 |
2017/08/15 | 1,105 | 1,117 | 1,101 | 1,111 | +6 | +0.5% | 17,900 |
2017/08/14 | 1,104 | 1,117 | 1,095 | 1,105 | -10 | -0.9% | 36,700 |
2017/08/10 | 1,120 | 1,125 | 1,113 | 1,115 | -10 | -0.9% | 21,000 |
2017/08/09 | 1,134 | 1,134 | 1,122 | 1,125 | -11 | -1% | 20,300 |
2017/08/08 | 1,134 | 1,139 | 1,133 | 1,136 | -5 | -0.4% | 14,800 |
2017/08/07 | 1,131 | 1,141 | 1,130 | 1,141 | +3 | +0.3% | 12,500 |
2017/08/04 | 1,137 | 1,140 | 1,130 | 1,138 | +4 | +0.4% | 7,800 |
2017/08/03 | 1,135 | 1,137 | 1,126 | 1,134 | +4 | +0.4% | 15,200 |
2017/08/02 | 1,140 | 1,141 | 1,130 | 1,130 | -7 | -0.6% | 23,300 |
2017/08/01 | 1,122 | 1,140 | 1,122 | 1,137 | +11 | +1% | 25,000 |
2017/07/31 | 1,140 | 1,140 | 1,126 | 1,126 | -12 | -1.1% | 12,300 |
2017/07/28 | 1,144 | 1,144 | 1,132 | 1,138 | -5 | -0.4% | 13,500 |
2017/07/27 | 1,149 | 1,150 | 1,140 | 1,143 | -2 | -0.2% | 29,600 |
2017/07/26 | 1,148 | 1,148 | 1,140 | 1,145 | +1 | +0.1% | 12,300 |
2017/07/25 | 1,149 | 1,149 | 1,143 | 1,144 | -2 | -0.2% | 24,500 |
2017/07/24 | 1,140 | 1,146 | 1,139 | 1,146 | +7 | +0.6% | 17,800 |
2017/07/21 | 1,136 | 1,140 | 1,135 | 1,139 | +3 | +0.3% | 14,700 |
2017/07/20 | 1,112 | 1,140 | 1,112 | 1,136 | +22 | +2% | 28,300 |
2017/07/19 | 1,112 | 1,117 | 1,112 | 1,114 | +1 | +0.1% | 10,700 |
2017/07/18 | 1,129 | 1,129 | 1,110 | 1,113 | -2 | -0.2% | 12,700 |
2017/07/14 | 1,110 | 1,117 | 1,110 | 1,115 | +5 | +0.5% | 4,300 |
2017/07/13 | 1,119 | 1,119 | 1,108 | 1,110 | -3 | -0.3% | 9,100 |
2017/07/12 | 1,121 | 1,121 | 1,112 | 1,113 | -8 | -0.7% | 14,700 |
2017/07/11 | 1,111 | 1,130 | 1,111 | 1,121 | +3 | +0.3% | 21,500 |
2017/07/10 | 1,119 | 1,123 | 1,111 | 1,118 | +19 | +1.7% | 12,100 |
2017/07/07 | 1,108 | 1,108 | 1,099 | 1,099 | -9 | -0.8% | 14,100 |
2017/07/06 | 1,104 | 1,114 | 1,104 | 1,108 | -7 | -0.6% | 12,600 |
2017/07/05 | 1,104 | 1,117 | 1,104 | 1,115 | +8 | +0.7% | 17,800 |
2017/07/04 | 1,113 | 1,114 | 1,102 | 1,107 | -6 | -0.5% | 14,800 |
2017/07/03 | 1,115 | 1,116 | 1,106 | 1,113 | -2 | -0.2% | 11,800 |
2017/06/30 | 1,120 | 1,122 | 1,108 | 1,115 | -4 | -0.4% | 22,400 |
2017/06/29 | 1,119 | 1,120 | 1,112 | 1,119 | +5 | +0.4% | 13,900 |
2017/06/28 | 1,107 | 1,115 | 1,100 | 1,114 | +7 | +0.6% | 24,700 |
2017/06/27 | 1,092 | 1,110 | 1,092 | 1,107 | +18 | +1.7% | 29,200 |
2017/06/26 | 1,089 | 1,093 | 1,088 | 1,089 | +1 | +0.1% | 13,300 |
2017/06/23 | 1,087 | 1,088 | 1,081 | 1,088 | -1 | -0.1% | 12,300 |
2017/06/22 | 1,093 | 1,093 | 1,082 | 1,089 | +7 | +0.6% | 17,900 |
1751~
1800
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 | 77,000円 | +15.5% | +117.6% | 4.94% | 9.20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 | 13,100円 | +50.7% | +1.8% | 1.53% | 16.82倍 | 1.31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 | 145,900円 | +21.3% | +15.5% | 3.98% | 4.15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 | 93,500円 | +23.7% | +12.0% | 1.68% | 5.94倍 | 1.26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 | 100,500円 | +3.9% | -8.1% | 3.98% | 23.57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