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 |
---|---|---|---|---|---|---|---|
2013/11/06 | 1,133 | 1,159 | 1,124 | 1,159 | +56 | +5.1% | 28,300 |
2013/11/05 | 1,118 | 1,126 | 1,101 | 1,103 | -3 | -0.3% | 35,200 |
2013/11/01 | 1,135 | 1,135 | 1,088 | 1,106 | -34 | -3% | 37,200 |
2013/10/31 | 1,170 | 1,173 | 1,136 | 1,140 | -30 | -2.6% | 31,700 |
2013/10/30 | 1,192 | 1,193 | 1,169 | 1,170 | -22 | -1.8% | 29,600 |
2013/10/29 | 1,188 | 1,194 | 1,181 | 1,192 | +5 | +0.4% | 12,600 |
2013/10/28 | 1,204 | 1,207 | 1,180 | 1,187 | -3 | -0.3% | 21,000 |
2013/10/25 | 1,210 | 1,210 | 1,187 | 1,190 | -20 | -1.7% | 32,600 |
2013/10/24 | 1,195 | 1,214 | 1,190 | 1,210 | -1 | -0.1% | 32,700 |
2013/10/23 | 1,191 | 1,218 | 1,191 | 1,211 | +15 | +1.3% | 54,900 |
2013/10/22 | 1,188 | 1,200 | 1,182 | 1,196 | +11 | +0.9% | 32,500 |
2013/10/21 | 1,177 | 1,188 | 1,177 | 1,185 | +8 | +0.7% | 35,000 |
2013/10/18 | 1,180 | 1,184 | 1,175 | 1,177 | -1 | -0.1% | 33,300 |
2013/10/17 | 1,163 | 1,182 | 1,162 | 1,178 | +22 | +1.9% | 43,300 |
2013/10/16 | 1,140 | 1,156 | 1,128 | 1,156 | +7 | +0.6% | 42,300 |
2013/10/15 | 1,140 | 1,152 | 1,140 | 1,149 | +11 | +1% | 20,900 |
2013/10/11 | 1,138 | 1,140 | 1,129 | 1,138 | +15 | +1.3% | 39,600 |
2013/10/10 | 1,116 | 1,124 | 1,114 | 1,123 | ±0 | ±0% | 38,900 |
2013/10/09 | 1,089 | 1,125 | 1,089 | 1,123 | +19 | +1.7% | 31,600 |
2013/10/08 | 1,079 | 1,108 | 1,064 | 1,104 | +16 | +1.5% | 38,000 |
2013/10/07 | 1,105 | 1,106 | 1,086 | 1,088 | -17 | -1.5% | 25,800 |
2013/10/04 | 1,083 | 1,116 | 1,081 | 1,105 | +3 | +0.3% | 20,600 |
2013/10/03 | 1,082 | 1,110 | 1,073 | 1,102 | +14 | +1.3% | 45,300 |
2013/10/02 | 1,121 | 1,131 | 1,078 | 1,088 | -33 | -2.9% | 36,500 |
2013/10/01 | 1,122 | 1,139 | 1,113 | 1,121 | -4 | -0.4% | 30,100 |
2013/09/30 | 1,140 | 1,140 | 1,124 | 1,125 | -10 | -0.9% | 21,800 |
2013/09/27 | 1,120 | 1,136 | 1,120 | 1,135 | +16 | +1.4% | 26,800 |
2013/09/26 | 1,117 | 1,119 | 1,100 | 1,119 | +1 | +0.1% | 18,100 |
2013/09/25 | 1,138 | 1,138 | 1,114 | 1,118 | -12 | -1.1% | 20,300 |
2013/09/24 | 1,129 | 1,136 | 1,128 | 1,130 | +3 | +0.3% | 37,400 |
2013/09/20 | 1,120 | 1,131 | 1,111 | 1,127 | +16 | +1.4% | 34,300 |
2013/09/19 | 1,086 | 1,116 | 1,086 | 1,111 | +30 | +2.8% | 57,600 |
2013/09/18 | 1,084 | 1,098 | 1,080 | 1,081 | +6 | +0.6% | 24,400 |
2013/09/17 | 1,078 | 1,089 | 1,075 | 1,075 | -3 | -0.3% | 26,400 |
2013/09/13 | 1,067 | 1,084 | 1,066 | 1,078 | +1 | +0.1% | 35,000 |
2013/09/12 | 1,081 | 1,085 | 1,069 | 1,077 | +3 | +0.3% | 15,600 |
2013/09/11 | 1,070 | 1,079 | 1,065 | 1,074 | +13 | +1.2% | 24,400 |
2013/09/10 | 1,059 | 1,065 | 1,052 | 1,061 | +14 | +1.3% | 18,500 |
2013/09/09 | 1,056 | 1,064 | 1,036 | 1,047 | +27 | +2.6% | 29,100 |
2013/09/06 | 1,029 | 1,029 | 1,014 | 1,020 | -2 | -0.2% | 20,300 |
2013/09/05 | 1,033 | 1,035 | 1,015 | 1,022 | -9 | -0.9% | 43,700 |
2013/09/04 | 1,022 | 1,037 | 1,011 | 1,031 | -2 | -0.2% | 43,100 |
2013/09/03 | 1,032 | 1,042 | 1,022 | 1,033 | +1 | +0.1% | 37,800 |
2013/09/02 | 1,007 | 1,037 | 1,007 | 1,032 | +22 | +2.2% | 33,100 |
2013/08/30 | 1,040 | 1,041 | 1,003 | 1,010 | -29 | -2.8% | 55,200 |
2013/08/29 | 1,053 | 1,053 | 1,026 | 1,039 | -14 | -1.3% | 57,100 |
2013/08/28 | 1,040 | 1,087 | 1,025 | 1,053 | -53 | -4.8% | 65,700 |
2013/08/27 | 1,125 | 1,128 | 1,103 | 1,106 | -25 | -2.2% | 36,700 |
2013/08/26 | 1,126 | 1,136 | 1,126 | 1,131 | +12 | +1.1% | 16,600 |
2013/08/23 | 1,121 | 1,130 | 1,115 | 1,119 | -4 | -0.4% | 28,900 |
2701~
2750
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