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 |
---|---|---|---|---|---|---|---|
2017/09/22 | 1,062 | 1,062 | 1,049 | 1,055 | -1 | -0.1% | 15,800 |
2017/09/21 | 1,047 | 1,062 | 1,047 | 1,056 | +9 | +0.9% | 16,100 |
2017/09/20 | 1,047 | 1,057 | 1,045 | 1,047 | -1 | -0.1% | 21,900 |
2017/09/19 | 1,040 | 1,049 | 1,040 | 1,048 | +8 | +0.8% | 12,600 |
2017/09/15 | 1,040 | 1,052 | 1,038 | 1,040 | ±0 | ±0% | 27,000 |
2017/09/14 | 1,045 | 1,054 | 1,040 | 1,040 | -12 | -1.1% | 25,600 |
2017/09/13 | 1,047 | 1,060 | 1,045 | 1,052 | +12 | +1.2% | 17,300 |
2017/09/12 | 1,069 | 1,072 | 1,040 | 1,040 | -19 | -1.8% | 48,800 |
2017/09/11 | 1,054 | 1,065 | 1,049 | 1,059 | ±0 | ±0% | 22,500 |
2017/09/08 | 1,051 | 1,066 | 1,051 | 1,059 | ±0 | ±0% | 23,000 |
2017/09/07 | 1,041 | 1,062 | 1,041 | 1,059 | +19 | +1.8% | 12,400 |
2017/09/06 | 1,055 | 1,062 | 1,033 | 1,040 | -19 | -1.8% | 25,000 |
2017/09/05 | 1,078 | 1,085 | 1,052 | 1,059 | -19 | -1.8% | 22,200 |
2017/09/04 | 1,100 | 1,100 | 1,078 | 1,078 | -24 | -2.2% | 26,900 |
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 |
1751~
1800
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