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 |
---|---|---|---|---|---|---|---|
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 |
2014/10/23 | 1,144 | 1,144 | 1,136 | 1,142 | -1 | -0.1% | 16,700 |
2014/10/22 | 1,125 | 1,143 | 1,118 | 1,143 | +37 | +3.3% | 21,200 |
2014/10/21 | 1,132 | 1,132 | 1,101 | 1,106 | -14 | -1.3% | 18,800 |
2014/10/20 | 1,105 | 1,145 | 1,105 | 1,120 | +24 | +2.2% | 27,900 |
2014/10/17 | 1,105 | 1,116 | 1,091 | 1,096 | +2 | +0.2% | 48,900 |
2014/10/16 | 1,110 | 1,112 | 1,094 | 1,094 | -22 | -2% | 33,400 |
2014/10/15 | 1,100 | 1,123 | 1,090 | 1,116 | +12 | +1.1% | 31,700 |
2014/10/14 | 1,126 | 1,150 | 1,104 | 1,104 | -73 | -6.2% | 39,000 |
2014/10/10 | 1,209 | 1,209 | 1,174 | 1,177 | -49 | -4% | 23,600 |
2014/10/09 | 1,227 | 1,242 | 1,224 | 1,226 | -4 | -0.3% | 51,600 |
2014/10/08 | 1,205 | 1,241 | 1,205 | 1,230 | -5 | -0.4% | 33,700 |
2014/10/07 | 1,246 | 1,249 | 1,227 | 1,235 | -5 | -0.4% | 30,800 |
2014/10/06 | 1,221 | 1,245 | 1,215 | 1,240 | +20 | +1.6% | 42,500 |
2014/10/03 | 1,210 | 1,227 | 1,210 | 1,220 | -2 | -0.2% | 34,300 |
2014/10/02 | 1,221 | 1,235 | 1,213 | 1,222 | -6 | -0.5% | 57,100 |
2014/10/01 | 1,249 | 1,281 | 1,225 | 1,228 | -18 | -1.4% | 71,500 |
2014/09/30 | 1,209 | 1,250 | 1,197 | 1,246 | +40 | +3.3% | 95,900 |
2014/09/29 | 1,198 | 1,209 | 1,193 | 1,206 | +7 | +0.6% | 34,300 |
2014/09/26 | 1,189 | 1,209 | 1,189 | 1,199 | ±0 | ±0% | 55,500 |
2014/09/25 | 1,179 | 1,199 | 1,158 | 1,199 | +18 | +1.5% | 45,300 |
2014/09/24 | 1,148 | 1,181 | 1,148 | 1,181 | +24 | +2.1% | 62,700 |
2014/09/22 | 1,139 | 1,166 | 1,139 | 1,157 | +9 | +0.8% | 66,900 |
2014/09/19 | 1,133 | 1,150 | 1,125 | 1,148 | +15 | +1.3% | 33,600 |
2014/09/18 | 1,118 | 1,138 | 1,114 | 1,133 | +12 | +1.1% | 43,300 |
2014/09/17 | 1,120 | 1,130 | 1,119 | 1,121 | -5 | -0.4% | 22,500 |
2014/09/16 | 1,121 | 1,127 | 1,114 | 1,126 | +5 | +0.4% | 31,300 |
2014/09/12 | 1,125 | 1,128 | 1,115 | 1,121 | +5 | +0.4% | 47,600 |
2014/09/11 | 1,117 | 1,117 | 1,111 | 1,116 | +7 | +0.6% | 23,400 |
2014/09/10 | 1,118 | 1,118 | 1,101 | 1,109 | +9 | +0.8% | 54,300 |
2014/09/09 | 1,106 | 1,106 | 1,093 | 1,100 | ±0 | ±0% | 26,500 |
2014/09/08 | 1,098 | 1,107 | 1,093 | 1,100 | +8 | +0.7% | 30,800 |
2014/09/05 | 1,107 | 1,107 | 1,088 | 1,092 | -14 | -1.3% | 34,300 |
2014/09/04 | 1,100 | 1,109 | 1,056 | 1,106 | +9 | +0.8% | 45,600 |
2014/09/03 | 1,091 | 1,100 | 1,086 | 1,097 | +10 | +0.9% | 64,500 |
2014/09/02 | 1,070 | 1,090 | 1,064 | 1,087 | +24 | +2.3% | 61,400 |
2014/09/01 | 1,058 | 1,067 | 1,055 | 1,063 | +5 | +0.5% | 32,700 |
2451~
2500
件表示中 / 5473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 | 78,000円 | +15.5% | +117.6% | 4.87% | 9.32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 |
ヨシコン | 150,500円 | +21.3% | +15.5% | 3.85% | 4.28倍 | 0.43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 |
コロンビア | 348,000円 | +42.6% | +42.6% | 3.16% | 5.70倍 | 1.16倍 |
|
新機軸の企画で勝負する総合不動産。高付加価値物件の開発に特徴。賃貸管理やホテル運営も |
サンネクスタG | 100,800円 | +3.9% | -8.1% | 3.97% | 23.70倍 | 1.20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 |
ハウスコム | 137,600円 | +3.5% | +8.6% | 0.73% | 21.11倍 | 1.48倍 |
|
大東建託の賃貸仲介子会社。東京、中京圏軸に直営店を展開。物件量が豊富。配当性向3割メド |
市場注目の銘柄
チャート関連のコラム