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 |
---|---|---|---|---|---|---|---|
2014/10/23 | 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 |
2014/08/29 | 1,061 | 1,061 | 1,047 | 1,058 | +1 | +0.1% | 39,200 |
2014/08/28 | 1,053 | 1,058 | 1,045 | 1,057 | +4 | +0.4% | 31,800 |
2014/08/27 | 1,044 | 1,054 | 1,040 | 1,053 | ±0 | ±0% | 65,200 |
2014/08/26 | 1,052 | 1,073 | 1,046 | 1,053 | -4 | -0.4% | 66,900 |
2014/08/25 | 1,085 | 1,086 | 1,050 | 1,057 | -28 | -2.6% | 80,900 |
2014/08/22 | 1,085 | 1,090 | 1,083 | 1,085 | -4 | -0.4% | 22,800 |
2014/08/21 | 1,081 | 1,093 | 1,079 | 1,089 | +3 | +0.3% | 38,500 |
2014/08/20 | 1,079 | 1,088 | 1,079 | 1,086 | +9 | +0.8% | 31,100 |
2014/08/19 | 1,078 | 1,087 | 1,076 | 1,077 | -4 | -0.4% | 24,500 |
2014/08/18 | 1,088 | 1,091 | 1,077 | 1,081 | -1 | -0.1% | 51,100 |
2014/08/15 | 1,076 | 1,088 | 1,075 | 1,082 | +9 | +0.8% | 34,300 |
2014/08/14 | 1,059 | 1,078 | 1,056 | 1,073 | +7 | +0.7% | 32,400 |
2014/08/13 | 1,060 | 1,073 | 1,054 | 1,066 | +6 | +0.6% | 40,100 |
2014/08/12 | 1,041 | 1,068 | 1,039 | 1,060 | +19 | +1.8% | 61,600 |
2451~
2500
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