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 |
---|---|---|---|---|---|---|---|
2016/01/19 | 988 | 996 | 981 | 987 | -15 | -1.5% | 21,500 |
2016/01/18 | 1,014 | 1,017 | 981 | 1,002 | -22 | -2.1% | 25,100 |
2016/01/15 | 1,020 | 1,046 | 1,014 | 1,024 | -65 | -6% | 39,800 |
2016/01/14 | 1,100 | 1,112 | 1,071 | 1,089 | -23 | -2.1% | 26,300 |
2016/01/13 | 1,117 | 1,124 | 1,097 | 1,112 | -5 | -0.4% | 32,700 |
2016/01/12 | 1,139 | 1,147 | 1,117 | 1,117 | -47 | -4% | 27,100 |
2016/01/08 | 1,167 | 1,187 | 1,163 | 1,164 | -10 | -0.9% | 15,800 |
2016/01/07 | 1,180 | 1,186 | 1,141 | 1,174 | -16 | -1.3% | 17,100 |
2016/01/06 | 1,193 | 1,204 | 1,183 | 1,190 | -3 | -0.3% | 11,400 |
2016/01/05 | 1,197 | 1,210 | 1,183 | 1,193 | -2 | -0.2% | 11,000 |
2016/01/04 | 1,200 | 1,214 | 1,182 | 1,195 | -8 | -0.7% | 19,300 |
2015/12/30 | 1,200 | 1,216 | 1,196 | 1,203 | +13 | +1.1% | 17,400 |
2015/12/29 | 1,183 | 1,194 | 1,183 | 1,190 | +17 | +1.4% | 14,600 |
2015/12/28 | 1,145 | 1,181 | 1,145 | 1,173 | +18 | +1.6% | 10,000 |
2015/12/25 | 1,155 | 1,157 | 1,130 | 1,155 | -1 | -0.1% | 27,400 |
2015/12/24 | 1,151 | 1,156 | 1,136 | 1,156 | +5 | +0.4% | 26,400 |
2015/12/22 | 1,142 | 1,157 | 1,139 | 1,151 | -3 | -0.3% | 13,000 |
2015/12/21 | 1,150 | 1,159 | 1,135 | 1,154 | -6 | -0.5% | 19,900 |
2015/12/18 | 1,157 | 1,172 | 1,148 | 1,160 | ±0 | ±0% | 14,100 |
2015/12/17 | 1,168 | 1,178 | 1,159 | 1,160 | -3 | -0.3% | 14,000 |
2015/12/16 | 1,153 | 1,163 | 1,140 | 1,163 | +9 | +0.8% | 25,000 |
2015/12/15 | 1,160 | 1,168 | 1,147 | 1,154 | -5 | -0.4% | 19,800 |
2015/12/14 | 1,156 | 1,160 | 1,138 | 1,159 | +2 | +0.2% | 15,000 |
2015/12/11 | 1,143 | 1,161 | 1,143 | 1,157 | +4 | +0.3% | 29,000 |
2015/12/10 | 1,159 | 1,160 | 1,151 | 1,153 | -8 | -0.7% | 19,000 |
2015/12/09 | 1,169 | 1,169 | 1,151 | 1,161 | -9 | -0.8% | 17,800 |
2015/12/08 | 1,152 | 1,170 | 1,147 | 1,170 | +18 | +1.6% | 14,200 |
2015/12/07 | 1,176 | 1,180 | 1,150 | 1,152 | -4 | -0.3% | 17,200 |
2015/12/04 | 1,153 | 1,157 | 1,143 | 1,156 | +1 | +0.1% | 18,100 |
2015/12/03 | 1,156 | 1,157 | 1,149 | 1,155 | +5 | +0.4% | 12,300 |
2015/12/02 | 1,146 | 1,156 | 1,144 | 1,150 | -2 | -0.2% | 17,200 |
2015/12/01 | 1,155 | 1,155 | 1,143 | 1,152 | ±0 | ±0% | 14,800 |
2015/11/30 | 1,154 | 1,160 | 1,148 | 1,152 | +8 | +0.7% | 21,200 |
2015/11/27 | 1,144 | 1,147 | 1,137 | 1,144 | +3 | +0.3% | 31,000 |
2015/11/26 | 1,152 | 1,157 | 1,137 | 1,141 | -1 | -0.1% | 31,000 |
2015/11/25 | 1,144 | 1,148 | 1,135 | 1,142 | -2 | -0.2% | 18,000 |
2015/11/24 | 1,153 | 1,154 | 1,134 | 1,144 | ±0 | ±0% | 38,400 |
2015/11/20 | 1,147 | 1,150 | 1,133 | 1,144 | -4 | -0.3% | 21,300 |
2015/11/19 | 1,162 | 1,162 | 1,148 | 1,148 | -8 | -0.7% | 13,400 |
2015/11/18 | 1,160 | 1,162 | 1,153 | 1,156 | -4 | -0.3% | 8,000 |
2015/11/17 | 1,144 | 1,162 | 1,136 | 1,160 | +14 | +1.2% | 16,200 |
2015/11/16 | 1,129 | 1,152 | 1,129 | 1,146 | -9 | -0.8% | 19,200 |
2015/11/13 | 1,176 | 1,186 | 1,144 | 1,155 | -24 | -2% | 24,100 |
2015/11/12 | 1,168 | 1,187 | 1,167 | 1,179 | +10 | +0.9% | 18,700 |
2015/11/11 | 1,149 | 1,174 | 1,148 | 1,169 | +18 | +1.6% | 13,500 |
2015/11/10 | 1,151 | 1,159 | 1,150 | 1,151 | -13 | -1.1% | 20,300 |
2015/11/09 | 1,174 | 1,174 | 1,160 | 1,164 | -13 | -1.1% | 32,900 |
2015/11/06 | 1,190 | 1,190 | 1,168 | 1,177 | -13 | -1.1% | 15,400 |
2015/11/05 | 1,196 | 1,198 | 1,182 | 1,190 | +4 | +0.3% | 14,700 |
2015/11/04 | 1,195 | 1,217 | 1,160 | 1,186 | -8 | -0.7% | 37,800 |
2151~
2200
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