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 |
---|---|---|---|---|---|---|---|
2017/04/07 | 960 | 974 | 960 | 965 | +12 | +1.3% | 19,300 |
2017/04/06 | 963 | 964 | 953 | 953 | -10 | -1% | 19,200 |
2017/04/05 | 971 | 975 | 961 | 963 | -2 | -0.2% | 19,700 |
2017/04/04 | 960 | 971 | 960 | 965 | +3 | +0.3% | 14,800 |
2017/04/03 | 960 | 968 | 960 | 962 | +4 | +0.4% | 9,900 |
2017/03/31 | 979 | 979 | 958 | 958 | -19 | -1.9% | 37,200 |
2017/03/30 | 980 | 980 | 975 | 977 | -7 | -0.7% | 11,900 |
2017/03/29 | 997 | 997 | 982 | 984 | -13 | -1.3% | 11,900 |
2017/03/28 | 976 | 997 | 975 | 997 | +23 | +2.4% | 16,500 |
2017/03/27 | 978 | 980 | 974 | 974 | -6 | -0.6% | 15,500 |
2017/03/24 | 976 | 985 | 973 | 980 | +4 | +0.4% | 9,700 |
2017/03/23 | 978 | 982 | 973 | 976 | -2 | -0.2% | 17,800 |
2017/03/22 | 988 | 988 | 978 | 978 | -11 | -1.1% | 25,600 |
2017/03/21 | 996 | 997 | 983 | 989 | -7 | -0.7% | 32,900 |
2017/03/17 | 996 | 1,000 | 995 | 996 | -6 | -0.6% | 16,200 |
2017/03/16 | 998 | 1,002 | 996 | 1,002 | +2 | +0.2% | 18,100 |
2017/03/15 | 1,006 | 1,006 | 999 | 1,000 | -6 | -0.6% | 15,300 |
2017/03/14 | 1,005 | 1,008 | 1,001 | 1,006 | -1 | -0.1% | 14,500 |
2017/03/13 | 1,001 | 1,010 | 999 | 1,007 | +7 | +0.7% | 14,400 |
2017/03/10 | 997 | 1,006 | 997 | 1,000 | -2 | -0.2% | 22,600 |
2017/03/09 | 1,008 | 1,008 | 1,000 | 1,002 | -6 | -0.6% | 16,700 |
2017/03/08 | 1,003 | 1,008 | 1,001 | 1,008 | +5 | +0.5% | 10,300 |
2017/03/07 | 1,003 | 1,005 | 1,001 | 1,003 | -5 | -0.5% | 11,000 |
2017/03/06 | 1,011 | 1,011 | 1,004 | 1,008 | -1 | -0.1% | 12,600 |
2017/03/03 | 1,003 | 1,013 | 1,003 | 1,009 | -2 | -0.2% | 13,900 |
2017/03/02 | 1,012 | 1,012 | 1,006 | 1,011 | +4 | +0.4% | 7,300 |
2017/03/01 | 1,011 | 1,014 | 1,001 | 1,007 | -1 | -0.1% | 18,700 |
2017/02/28 | 998 | 1,014 | 996 | 1,008 | +16 | +1.6% | 25,500 |
2017/02/27 | 1,000 | 1,003 | 991 | 992 | -8 | -0.8% | 28,800 |
2017/02/24 | 990 | 1,009 | 990 | 1,000 | -24 | -2.3% | 47,600 |
2017/02/23 | 1,018 | 1,028 | 1,018 | 1,024 | +8 | +0.8% | 36,900 |
2017/02/22 | 1,014 | 1,020 | 1,012 | 1,016 | +2 | +0.2% | 27,300 |
2017/02/21 | 1,011 | 1,014 | 1,010 | 1,014 | +3 | +0.3% | 30,600 |
2017/02/20 | 1,010 | 1,015 | 1,009 | 1,011 | +1 | +0.1% | 27,600 |
2017/02/17 | 1,007 | 1,015 | 1,002 | 1,010 | +4 | +0.4% | 37,300 |
2017/02/16 | 1,005 | 1,008 | 1,003 | 1,006 | +1 | +0.1% | 13,100 |
2017/02/15 | 1,007 | 1,009 | 1,003 | 1,005 | +2 | +0.2% | 28,400 |
2017/02/14 | 1,015 | 1,018 | 999 | 1,003 | -12 | -1.2% | 43,100 |
2017/02/13 | 1,022 | 1,022 | 1,007 | 1,015 | -1 | -0.1% | 37,400 |
2017/02/10 | 1,008 | 1,018 | 1,007 | 1,016 | +9 | +0.9% | 23,400 |
2017/02/09 | 1,004 | 1,008 | 1,003 | 1,007 | +3 | +0.3% | 12,800 |
2017/02/08 | 1,006 | 1,008 | 1,000 | 1,004 | +1 | +0.1% | 13,900 |
2017/02/07 | 1,003 | 1,004 | 1,000 | 1,003 | +2 | +0.2% | 14,800 |
2017/02/06 | 1,009 | 1,010 | 1,000 | 1,001 | +1 | +0.1% | 29,300 |
2017/02/03 | 1,000 | 1,004 | 998 | 1,000 | +1 | +0.1% | 17,600 |
2017/02/02 | 1,006 | 1,012 | 999 | 999 | -13 | -1.3% | 35,800 |
2017/02/01 | 1,003 | 1,018 | 1,002 | 1,012 | +9 | +0.9% | 17,700 |
2017/01/31 | 1,008 | 1,013 | 1,001 | 1,003 | -17 | -1.7% | 27,600 |
2017/01/30 | 1,026 | 1,026 | 1,002 | 1,020 | -2 | -0.2% | 49,800 |
2017/01/27 | 1,021 | 1,025 | 1,017 | 1,022 | -2 | -0.2% | 17,800 |
1851~
1900
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