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 |
---|---|---|---|---|---|---|---|
2015/03/24 | 1,272 | 1,285 | 1,266 | 1,281 | -7 | -0.5% | 9,600 |
2015/03/23 | 1,288 | 1,288 | 1,272 | 1,288 | ±0 | ±0% | 7,900 |
2015/03/20 | 1,258 | 1,290 | 1,249 | 1,288 | +40 | +3.2% | 20,000 |
2015/03/19 | 1,246 | 1,255 | 1,245 | 1,248 | +2 | +0.2% | 7,700 |
2015/03/18 | 1,245 | 1,255 | 1,241 | 1,246 | -23 | -1.8% | 24,000 |
2015/03/17 | 1,280 | 1,282 | 1,264 | 1,269 | -11 | -0.9% | 17,500 |
2015/03/16 | 1,280 | 1,281 | 1,225 | 1,280 | -3 | -0.2% | 20,400 |
2015/03/13 | 1,299 | 1,300 | 1,283 | 1,283 | +3 | +0.2% | 28,800 |
2015/03/12 | 1,277 | 1,285 | 1,274 | 1,280 | +8 | +0.6% | 12,700 |
2015/03/11 | 1,271 | 1,276 | 1,266 | 1,272 | +2 | +0.2% | 8,500 |
2015/03/10 | 1,267 | 1,270 | 1,260 | 1,270 | +11 | +0.9% | 11,100 |
2015/03/09 | 1,263 | 1,263 | 1,245 | 1,259 | -16 | -1.3% | 13,700 |
2015/03/06 | 1,260 | 1,280 | 1,260 | 1,275 | +19 | +1.5% | 16,400 |
2015/03/05 | 1,255 | 1,263 | 1,248 | 1,256 | -2 | -0.2% | 11,600 |
2015/03/04 | 1,258 | 1,264 | 1,252 | 1,258 | +5 | +0.4% | 7,900 |
2015/03/03 | 1,250 | 1,290 | 1,248 | 1,253 | +2 | +0.2% | 11,700 |
2015/03/02 | 1,222 | 1,263 | 1,222 | 1,251 | +9 | +0.7% | 20,100 |
2015/02/27 | 1,277 | 1,287 | 1,239 | 1,242 | -35 | -2.7% | 24,700 |
2015/02/26 | 1,277 | 1,284 | 1,268 | 1,277 | +10 | +0.8% | 19,600 |
2015/02/25 | 1,270 | 1,277 | 1,262 | 1,267 | -28 | -2.2% | 26,200 |
2015/02/24 | 1,294 | 1,300 | 1,293 | 1,295 | -4 | -0.3% | 28,900 |
2015/02/23 | 1,315 | 1,315 | 1,293 | 1,299 | -17 | -1.3% | 16,800 |
2015/02/20 | 1,326 | 1,326 | 1,310 | 1,316 | -11 | -0.8% | 13,900 |
2015/02/19 | 1,313 | 1,328 | 1,305 | 1,327 | +20 | +1.5% | 29,200 |
2015/02/18 | 1,305 | 1,310 | 1,302 | 1,307 | +8 | +0.6% | 20,300 |
2015/02/17 | 1,300 | 1,304 | 1,294 | 1,299 | +5 | +0.4% | 15,100 |
2015/02/16 | 1,289 | 1,301 | 1,288 | 1,294 | +11 | +0.9% | 25,100 |
2015/02/13 | 1,280 | 1,296 | 1,274 | 1,283 | +3 | +0.2% | 24,800 |
2015/02/12 | 1,280 | 1,296 | 1,278 | 1,280 | +5 | +0.4% | 31,500 |
2015/02/10 | 1,272 | 1,280 | 1,270 | 1,275 | +3 | +0.2% | 11,600 |
2015/02/09 | 1,274 | 1,275 | 1,266 | 1,272 | +5 | +0.4% | 8,500 |
2015/02/06 | 1,267 | 1,275 | 1,253 | 1,267 | +14 | +1.1% | 9,800 |
2015/02/05 | 1,245 | 1,268 | 1,244 | 1,253 | -17 | -1.3% | 13,300 |
2015/02/04 | 1,244 | 1,274 | 1,244 | 1,270 | +23 | +1.8% | 16,100 |
2015/02/03 | 1,257 | 1,258 | 1,238 | 1,247 | -10 | -0.8% | 21,300 |
2015/02/02 | 1,270 | 1,270 | 1,253 | 1,257 | -28 | -2.2% | 22,700 |
2015/01/30 | 1,289 | 1,289 | 1,276 | 1,285 | -4 | -0.3% | 13,300 |
2015/01/29 | 1,287 | 1,289 | 1,255 | 1,289 | +2 | +0.2% | 19,700 |
2015/01/28 | 1,268 | 1,290 | 1,268 | 1,287 | +12 | +0.9% | 9,100 |
2015/01/27 | 1,260 | 1,275 | 1,260 | 1,275 | +15 | +1.2% | 16,000 |
2015/01/26 | 1,244 | 1,264 | 1,238 | 1,260 | +16 | +1.3% | 15,000 |
2015/01/23 | 1,249 | 1,249 | 1,214 | 1,244 | -5 | -0.4% | 16,400 |
2015/01/22 | 1,254 | 1,254 | 1,234 | 1,249 | -2 | -0.2% | 9,900 |
2015/01/21 | 1,255 | 1,265 | 1,242 | 1,251 | -9 | -0.7% | 19,600 |
2015/01/20 | 1,250 | 1,260 | 1,241 | 1,260 | +19 | +1.5% | 12,200 |
2015/01/19 | 1,244 | 1,244 | 1,232 | 1,241 | -10 | -0.8% | 11,400 |
2015/01/16 | 1,230 | 1,251 | 1,229 | 1,251 | -4 | -0.3% | 16,300 |
2015/01/15 | 1,231 | 1,259 | 1,231 | 1,255 | +8 | +0.6% | 19,500 |
2015/01/14 | 1,223 | 1,260 | 1,220 | 1,247 | +24 | +2% | 33,400 |
2015/01/13 | 1,230 | 1,240 | 1,213 | 1,223 | -26 | -2.1% | 23,700 |
2351~
2400
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