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 |
---|---|---|---|---|---|---|---|
2013/08/02 | 1,200 | 1,215 | 1,200 | 1,215 | +21 | +1.8% | 23,200 |
2013/08/01 | 1,171 | 1,194 | 1,155 | 1,194 | +23 | +2% | 24,100 |
2013/07/31 | 1,199 | 1,199 | 1,171 | 1,171 | -18 | -1.5% | 20,800 |
2013/07/30 | 1,185 | 1,196 | 1,162 | 1,189 | -2 | -0.2% | 27,900 |
2013/07/29 | 1,224 | 1,224 | 1,188 | 1,191 | -41 | -3.3% | 36,400 |
2013/07/26 | 1,254 | 1,262 | 1,213 | 1,232 | -21 | -1.7% | 29,700 |
2013/07/25 | 1,274 | 1,280 | 1,250 | 1,253 | -20 | -1.6% | 20,600 |
2013/07/24 | 1,278 | 1,289 | 1,265 | 1,273 | -23 | -1.8% | 22,400 |
2013/07/23 | 1,265 | 1,298 | 1,260 | 1,296 | +31 | +2.5% | 34,000 |
2013/07/22 | 1,270 | 1,275 | 1,265 | 1,265 | +1 | +0.1% | 21,600 |
2013/07/19 | 1,255 | 1,269 | 1,248 | 1,264 | +12 | +1% | 28,400 |
2013/07/18 | 1,252 | 1,258 | 1,248 | 1,252 | -12 | -0.9% | 36,500 |
2013/07/17 | 1,270 | 1,272 | 1,238 | 1,264 | -11 | -0.9% | 45,400 |
2013/07/16 | 1,347 | 1,347 | 1,268 | 1,275 | -72 | -5.3% | 76,300 |
2013/07/12 | 1,355 | 1,358 | 1,342 | 1,347 | -7 | -0.5% | 17,200 |
2013/07/11 | 1,341 | 1,360 | 1,327 | 1,354 | +13 | +1% | 27,900 |
2013/07/10 | 1,359 | 1,370 | 1,338 | 1,341 | -21 | -1.5% | 35,500 |
2013/07/09 | 1,370 | 1,399 | 1,351 | 1,362 | -9 | -0.7% | 62,700 |
2013/07/08 | 1,354 | 1,393 | 1,344 | 1,371 | +20 | +1.5% | 68,300 |
2013/07/05 | 1,317 | 1,351 | 1,278 | 1,351 | +51 | +3.9% | 50,200 |
2013/07/04 | 1,284 | 1,300 | 1,273 | 1,300 | +20 | +1.6% | 24,300 |
2013/07/03 | 1,258 | 1,282 | 1,241 | 1,280 | +23 | +1.8% | 30,900 |
2013/07/02 | 1,254 | 1,265 | 1,229 | 1,257 | +5 | +0.4% | 53,900 |
2013/07/01 | 1,209 | 1,253 | 1,204 | 1,252 | +63 | +5.3% | 38,100 |
2013/06/28 | 1,156 | 1,198 | 1,153 | 1,189 | +44 | +3.8% | 41,100 |
2013/06/27 | 1,124 | 1,146 | 1,093 | 1,145 | +26 | +2.3% | 47,000 |
2013/06/26 | 1,161 | 1,176 | 1,117 | 1,119 | -38 | -3.3% | 37,300 |
2013/06/25 | 1,157 | 1,188 | 1,139 | 1,157 | ±0 | ±0% | 54,500 |
2013/06/24 | 1,225 | 1,228 | 1,156 | 1,157 | -34 | -2.9% | 52,900 |
2013/06/21 | 1,105 | 1,191 | 1,080 | 1,191 | +51 | +4.5% | 75,100 |
2013/06/20 | 1,134 | 1,140 | 1,099 | 1,140 | +11 | +1% | 39,600 |
2013/06/19 | 1,114 | 1,148 | 1,105 | 1,129 | +25 | +2.3% | 42,000 |
2013/06/18 | 1,095 | 1,111 | 1,087 | 1,104 | +20 | +1.8% | 28,300 |
2013/06/17 | 1,087 | 1,090 | 1,064 | 1,084 | +25 | +2.4% | 28,600 |
2013/06/14 | 1,057 | 1,075 | 1,030 | 1,059 | +37 | +3.6% | 74,900 |
2013/06/13 | 1,104 | 1,104 | 1,001 | 1,022 | -89 | -8% | 176,400 |
2013/06/12 | 1,126 | 1,127 | 1,093 | 1,111 | -31 | -2.7% | 36,000 |
2013/06/11 | 1,148 | 1,169 | 1,103 | 1,142 | -28 | -2.4% | 71,500 |
2013/06/10 | 1,108 | 1,207 | 1,108 | 1,170 | +92 | +8.5% | 91,600 |
2013/06/07 | 1,090 | 1,102 | 1,056 | 1,078 | -25 | -2.3% | 71,200 |
2013/06/06 | 1,186 | 1,189 | 1,101 | 1,103 | -84 | -7.1% | 68,700 |
2013/06/05 | 1,218 | 1,245 | 1,185 | 1,187 | -10 | -0.8% | 42,200 |
2013/06/04 | 1,189 | 1,215 | 1,164 | 1,197 | +8 | +0.7% | 63,100 |
2013/06/03 | 1,230 | 1,241 | 1,181 | 1,189 | -56 | -4.5% | 37,800 |
2013/05/31 | 1,262 | 1,292 | 1,224 | 1,245 | +13 | +1.1% | 57,000 |
2013/05/30 | 1,294 | 1,296 | 1,215 | 1,232 | -69 | -5.3% | 59,800 |
2013/05/29 | 1,255 | 1,310 | 1,252 | 1,301 | +49 | +3.9% | 52,700 |
2013/05/28 | 1,220 | 1,258 | 1,210 | 1,252 | +1 | +0.1% | 43,400 |
2013/05/27 | 1,222 | 1,266 | 1,198 | 1,251 | +12 | +1% | 52,200 |
2013/05/24 | 1,281 | 1,328 | 1,220 | 1,239 | -57 | -4.4% | 91,100 |
2751~
2800
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