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 |
---|---|---|---|---|---|---|---|
2013/06/12 | 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 |
2013/05/23 | 1,362 | 1,365 | 1,290 | 1,296 | -44 | -3.3% | 99,200 |
2013/05/22 | 1,371 | 1,378 | 1,340 | 1,340 | -34 | -2.5% | 89,500 |
2013/05/21 | 1,397 | 1,397 | 1,356 | 1,374 | -22 | -1.6% | 45,100 |
2013/05/20 | 1,408 | 1,419 | 1,392 | 1,396 | -1 | -0.1% | 51,800 |
2013/05/17 | 1,309 | 1,408 | 1,309 | 1,397 | +76 | +5.8% | 60,100 |
2013/05/16 | 1,360 | 1,403 | 1,286 | 1,321 | -58 | -4.2% | 136,600 |
2013/05/15 | 1,403 | 1,408 | 1,369 | 1,379 | -24 | -1.7% | 64,600 |
2013/05/14 | 1,423 | 1,423 | 1,401 | 1,403 | -14 | -1% | 39,200 |
2013/05/13 | 1,407 | 1,429 | 1,400 | 1,417 | +10 | +0.7% | 85,800 |
2013/05/10 | 1,431 | 1,443 | 1,395 | 1,407 | -5 | -0.4% | 68,100 |
2013/05/09 | 1,455 | 1,455 | 1,410 | 1,412 | -38 | -2.6% | 39,200 |
2013/05/08 | 1,466 | 1,489 | 1,438 | 1,450 | -6 | -0.4% | 63,300 |
2013/05/07 | 1,410 | 1,464 | 1,410 | 1,456 | +58 | +4.1% | 133,300 |
2013/05/02 | 1,390 | 1,407 | 1,387 | 1,398 | +5 | +0.4% | 35,000 |
2013/05/01 | 1,370 | 1,407 | 1,369 | 1,393 | +22 | +1.6% | 65,000 |
2013/04/30 | 1,390 | 1,398 | 1,369 | 1,371 | -12 | -0.9% | 57,600 |
2013/04/26 | 1,413 | 1,413 | 1,376 | 1,383 | -25 | -1.8% | 65,100 |
2013/04/25 | 1,394 | 1,414 | 1,380 | 1,408 | +9 | +0.6% | 68,200 |
2013/04/24 | 1,408 | 1,427 | 1,392 | 1,399 | +4 | +0.3% | 81,100 |
2013/04/23 | 1,419 | 1,419 | 1,394 | 1,395 | -23 | -1.6% | 64,800 |
2013/04/22 | 1,440 | 1,460 | 1,400 | 1,418 | -9 | -0.6% | 73,500 |
2013/04/19 | 1,407 | 1,436 | 1,395 | 1,427 | +37 | +2.7% | 56,800 |
2013/04/18 | 1,400 | 1,409 | 1,390 | 1,390 | -17 | -1.2% | 29,600 |
2013/04/17 | 1,405 | 1,419 | 1,398 | 1,407 | +9 | +0.6% | 25,800 |
2013/04/16 | 1,377 | 1,432 | 1,374 | 1,398 | -9 | -0.6% | 67,600 |
2013/04/15 | 1,390 | 1,419 | 1,333 | 1,407 | -13 | -0.9% | 96,000 |
2013/04/12 | 1,385 | 1,423 | 1,384 | 1,420 | +5 | +0.4% | 47,800 |
2013/04/11 | 1,430 | 1,438 | 1,391 | 1,415 | -2 | -0.1% | 39,900 |
2013/04/10 | 1,380 | 1,429 | 1,370 | 1,417 | +32 | +2.3% | 77,000 |
2013/04/09 | 1,500 | 1,500 | 1,373 | 1,385 | -60 | -4.2% | 147,000 |
2013/04/08 | 1,399 | 1,453 | 1,380 | 1,445 | +76 | +5.6% | 197,900 |
2013/04/05 | 1,381 | 1,420 | 1,353 | 1,369 | +27 | +2% | 79,900 |
2013/04/04 | 1,290 | 1,344 | 1,259 | 1,342 | +45 | +3.5% | 32,600 |
2013/04/03 | 1,300 | 1,318 | 1,273 | 1,297 | +12 | +0.9% | 41,100 |
2013/04/02 | 1,251 | 1,295 | 1,157 | 1,285 | +21 | +1.7% | 52,700 |
2013/04/01 | 1,366 | 1,367 | 1,253 | 1,264 | -104 | -7.6% | 43,700 |
2801~
2850
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