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 |
---|---|---|---|---|---|---|---|
2017/01/26 | 1,035 | 1,035 | 1,022 | 1,024 | -8 | -0.8% | 19,600 |
2017/01/25 | 1,035 | 1,043 | 1,026 | 1,032 | -1 | -0.1% | 19,500 |
2017/01/24 | 1,040 | 1,045 | 1,030 | 1,033 | -12 | -1.1% | 12,800 |
2017/01/23 | 1,034 | 1,048 | 1,031 | 1,045 | +11 | +1.1% | 14,300 |
2017/01/20 | 1,028 | 1,040 | 1,022 | 1,034 | +6 | +0.6% | 16,800 |
2017/01/19 | 1,020 | 1,045 | 1,015 | 1,028 | +5 | +0.5% | 13,000 |
2017/01/18 | 1,028 | 1,034 | 1,013 | 1,023 | -18 | -1.7% | 23,300 |
2017/01/17 | 1,066 | 1,066 | 1,038 | 1,041 | -37 | -3.4% | 34,800 |
2017/01/16 | 1,095 | 1,095 | 1,068 | 1,078 | -23 | -2.1% | 57,100 |
2017/01/13 | 1,096 | 1,101 | 1,096 | 1,101 | -8 | -0.7% | 12,800 |
2017/01/12 | 1,105 | 1,112 | 1,099 | 1,109 | -1 | -0.1% | 15,700 |
2017/01/11 | 1,119 | 1,119 | 1,099 | 1,110 | -10 | -0.9% | 19,300 |
2017/01/10 | 1,118 | 1,120 | 1,100 | 1,120 | +8 | +0.7% | 18,700 |
2017/01/06 | 1,111 | 1,113 | 1,101 | 1,112 | +1 | +0.1% | 8,200 |
2017/01/05 | 1,109 | 1,114 | 1,106 | 1,111 | +7 | +0.6% | 13,500 |
2017/01/04 | 1,093 | 1,104 | 1,092 | 1,104 | +11 | +1% | 21,200 |
2016/12/30 | 1,085 | 1,094 | 1,081 | 1,093 | +10 | +0.9% | 13,200 |
2016/12/29 | 1,081 | 1,083 | 1,076 | 1,083 | +4 | +0.4% | 14,000 |
2016/12/28 | 1,081 | 1,085 | 1,074 | 1,079 | -2 | -0.2% | 7,900 |
2016/12/27 | 1,083 | 1,085 | 1,076 | 1,081 | -1 | -0.1% | 18,800 |
2016/12/26 | 1,078 | 1,085 | 1,070 | 1,082 | +3 | +0.3% | 19,000 |
2016/12/22 | 1,079 | 1,083 | 1,070 | 1,079 | +7 | +0.7% | 16,300 |
2016/12/21 | 1,064 | 1,075 | 1,064 | 1,072 | +4 | +0.4% | 9,800 |
2016/12/20 | 1,053 | 1,072 | 1,052 | 1,068 | +3 | +0.3% | 19,400 |
2016/12/19 | 1,050 | 1,069 | 1,050 | 1,065 | +11 | +1% | 18,900 |
2016/12/16 | 1,057 | 1,057 | 1,048 | 1,054 | -3 | -0.3% | 16,100 |
2016/12/15 | 1,078 | 1,088 | 1,054 | 1,057 | -17 | -1.6% | 19,300 |
2016/12/14 | 1,070 | 1,074 | 1,061 | 1,074 | +4 | +0.4% | 23,200 |
2016/12/13 | 1,075 | 1,075 | 1,062 | 1,070 | +3 | +0.3% | 19,600 |
2016/12/12 | 1,070 | 1,075 | 1,063 | 1,067 | +2 | +0.2% | 17,700 |
2016/12/09 | 1,057 | 1,072 | 1,056 | 1,065 | +8 | +0.8% | 22,600 |
2016/12/08 | 1,050 | 1,057 | 1,050 | 1,057 | +12 | +1.1% | 16,400 |
2016/12/07 | 1,029 | 1,045 | 1,029 | 1,045 | +26 | +2.6% | 17,600 |
2016/12/06 | 1,007 | 1,024 | 1,007 | 1,019 | +13 | +1.3% | 27,200 |
2016/12/05 | 1,013 | 1,014 | 993 | 1,006 | -7 | -0.7% | 18,000 |
2016/12/02 | 1,013 | 1,015 | 1,009 | 1,013 | +1 | +0.1% | 14,700 |
2016/12/01 | 995 | 1,017 | 995 | 1,012 | +21 | +2.1% | 32,500 |
2016/11/30 | 984 | 995 | 969 | 991 | +4 | +0.4% | 13,300 |
2016/11/29 | 978 | 989 | 978 | 987 | +4 | +0.4% | 13,600 |
2016/11/28 | 975 | 985 | 974 | 983 | +10 | +1% | 12,200 |
2016/11/25 | 969 | 974 | 965 | 973 | +7 | +0.7% | 18,700 |
2016/11/24 | 967 | 968 | 964 | 966 | +4 | +0.4% | 7,800 |
2016/11/22 | 961 | 966 | 952 | 962 | +1 | +0.1% | 16,100 |
2016/11/21 | 953 | 965 | 953 | 961 | +8 | +0.8% | 26,000 |
2016/11/18 | 952 | 956 | 950 | 953 | +2 | +0.2% | 13,900 |
2016/11/17 | 947 | 954 | 940 | 951 | +4 | +0.4% | 21,800 |
2016/11/16 | 938 | 948 | 937 | 947 | +9 | +1% | 23,600 |
2016/11/15 | 932 | 939 | 931 | 938 | +6 | +0.6% | 13,800 |
2016/11/14 | 931 | 937 | 931 | 932 | +1 | +0.1% | 22,300 |
2016/11/11 | 930 | 939 | 929 | 931 | +4 | +0.4% | 23,400 |
1901~
1950
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