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 |
---|---|---|---|---|---|---|---|
2013/05/23 | 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 |
2013/03/29 | 1,398 | 1,400 | 1,352 | 1,368 | -28 | -2% | 42,200 |
2013/03/28 | 1,378 | 1,399 | 1,365 | 1,396 | +18 | +1.3% | 30,700 |
2013/03/27 | 1,389 | 1,389 | 1,350 | 1,378 | -3 | -0.2% | 29,900 |
2013/03/26 | 1,324 | 1,385 | 1,324 | 1,381 | +27 | +2% | 40,200 |
2013/03/25 | 1,370 | 1,401 | 1,354 | 1,354 | -12 | -0.9% | 29,700 |
2013/03/22 | 1,390 | 1,398 | 1,319 | 1,366 | -32 | -2.3% | 59,500 |
2013/03/21 | 1,358 | 1,403 | 1,349 | 1,398 | +64 | +4.8% | 62,200 |
2013/03/19 | 1,339 | 1,358 | 1,315 | 1,334 | +8 | +0.6% | 32,200 |
2013/03/18 | 1,303 | 1,355 | 1,300 | 1,326 | -6 | -0.5% | 50,400 |
2013/03/15 | 1,317 | 1,336 | 1,303 | 1,332 | +31 | +2.4% | 67,300 |
2013/03/14 | 1,277 | 1,312 | 1,277 | 1,301 | +35 | +2.8% | 68,800 |
2013/03/13 | 1,256 | 1,282 | 1,256 | 1,266 | -17 | -1.3% | 24,300 |
2013/03/12 | 1,270 | 1,292 | 1,270 | 1,283 | +7 | +0.5% | 25,400 |
2013/03/11 | 1,303 | 1,315 | 1,225 | 1,276 | -29 | -2.2% | 56,700 |
2801~
2850
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