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 |
---|---|---|---|---|---|---|---|
2015/01/09 | 1,242 | 1,253 | 1,236 | 1,249 | +10 | +0.8% | 14,200 |
2015/01/08 | 1,215 | 1,251 | 1,215 | 1,239 | +21 | +1.7% | 16,300 |
2015/01/07 | 1,200 | 1,250 | 1,200 | 1,218 | -5 | -0.4% | 9,100 |
2015/01/06 | 1,240 | 1,252 | 1,216 | 1,223 | -41 | -3.2% | 23,800 |
2015/01/05 | 1,280 | 1,280 | 1,257 | 1,264 | -8 | -0.6% | 9,500 |
2014/12/30 | 1,275 | 1,276 | 1,265 | 1,272 | +2 | +0.2% | 10,200 |
2014/12/29 | 1,250 | 1,270 | 1,249 | 1,270 | +15 | +1.2% | 16,900 |
2014/12/26 | 1,241 | 1,259 | 1,231 | 1,255 | +14 | +1.1% | 15,500 |
2014/12/25 | 1,241 | 1,249 | 1,229 | 1,241 | -9 | -0.7% | 11,900 |
2014/12/24 | 1,250 | 1,257 | 1,246 | 1,250 | -3 | -0.2% | 16,800 |
2014/12/22 | 1,258 | 1,259 | 1,228 | 1,253 | -5 | -0.4% | 17,200 |
2014/12/19 | 1,240 | 1,260 | 1,234 | 1,258 | +27 | +2.2% | 28,300 |
2014/12/18 | 1,213 | 1,240 | 1,211 | 1,231 | +32 | +2.7% | 30,100 |
2014/12/17 | 1,200 | 1,213 | 1,199 | 1,199 | -7 | -0.6% | 23,600 |
2014/12/16 | 1,200 | 1,213 | 1,190 | 1,206 | +15 | +1.3% | 34,200 |
2014/12/15 | 1,215 | 1,215 | 1,191 | 1,191 | -17 | -1.4% | 19,200 |
2014/12/12 | 1,200 | 1,208 | 1,194 | 1,208 | +27 | +2.3% | 56,600 |
2014/12/11 | 1,173 | 1,198 | 1,173 | 1,181 | +4 | +0.3% | 12,800 |
2014/12/10 | 1,171 | 1,200 | 1,170 | 1,177 | -8 | -0.7% | 22,200 |
2014/12/09 | 1,200 | 1,202 | 1,182 | 1,185 | -17 | -1.4% | 14,600 |
2014/12/08 | 1,205 | 1,207 | 1,198 | 1,202 | -3 | -0.2% | 16,200 |
2014/12/05 | 1,200 | 1,208 | 1,200 | 1,205 | +6 | +0.5% | 17,400 |
2014/12/04 | 1,200 | 1,200 | 1,192 | 1,199 | +8 | +0.7% | 16,700 |
2014/12/03 | 1,193 | 1,196 | 1,185 | 1,191 | +14 | +1.2% | 10,600 |
2014/12/02 | 1,170 | 1,185 | 1,161 | 1,177 | +2 | +0.2% | 18,200 |
2014/12/01 | 1,175 | 1,182 | 1,171 | 1,175 | +11 | +0.9% | 9,500 |
2014/11/28 | 1,169 | 1,175 | 1,158 | 1,164 | +12 | +1% | 19,500 |
2014/11/27 | 1,172 | 1,186 | 1,152 | 1,152 | -23 | -2% | 19,800 |
2014/11/26 | 1,170 | 1,195 | 1,170 | 1,175 | -10 | -0.8% | 15,500 |
2014/11/25 | 1,194 | 1,198 | 1,174 | 1,185 | +2 | +0.2% | 14,800 |
2014/11/21 | 1,180 | 1,196 | 1,169 | 1,183 | +2 | +0.2% | 13,300 |
2014/11/20 | 1,209 | 1,209 | 1,180 | 1,181 | -15 | -1.3% | 15,500 |
2014/11/19 | 1,215 | 1,215 | 1,185 | 1,196 | -12 | -1% | 20,500 |
2014/11/18 | 1,211 | 1,227 | 1,200 | 1,208 | -3 | -0.2% | 25,700 |
2014/11/17 | 1,246 | 1,251 | 1,206 | 1,211 | -54 | -4.3% | 29,100 |
2014/11/14 | 1,265 | 1,265 | 1,235 | 1,265 | +3 | +0.2% | 24,400 |
2014/11/13 | 1,259 | 1,263 | 1,243 | 1,262 | +3 | +0.2% | 20,300 |
2014/11/12 | 1,218 | 1,260 | 1,218 | 1,259 | +32 | +2.6% | 45,200 |
2014/11/11 | 1,227 | 1,230 | 1,207 | 1,227 | +7 | +0.6% | 7,800 |
2014/11/10 | 1,216 | 1,225 | 1,206 | 1,220 | -2 | -0.2% | 11,100 |
2014/11/07 | 1,213 | 1,240 | 1,208 | 1,222 | +1 | +0.1% | 25,400 |
2014/11/06 | 1,236 | 1,246 | 1,213 | 1,221 | -25 | -2% | 36,200 |
2014/11/05 | 1,231 | 1,249 | 1,216 | 1,246 | +6 | +0.5% | 39,700 |
2014/11/04 | 1,240 | 1,265 | 1,218 | 1,240 | +24 | +2% | 86,000 |
2014/10/31 | 1,187 | 1,216 | 1,170 | 1,216 | +49 | +4.2% | 58,100 |
2014/10/30 | 1,157 | 1,172 | 1,155 | 1,167 | +20 | +1.7% | 27,700 |
2014/10/29 | 1,159 | 1,163 | 1,133 | 1,147 | -16 | -1.4% | 28,900 |
2014/10/28 | 1,142 | 1,167 | 1,137 | 1,163 | +7 | +0.6% | 27,900 |
2014/10/27 | 1,145 | 1,158 | 1,128 | 1,156 | +13 | +1.1% | 22,100 |
2014/10/24 | 1,145 | 1,156 | 1,127 | 1,143 | +1 | +0.1% | 18,900 |
2401~
2450
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