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 |
---|---|---|---|---|---|---|---|
2013/03/29 | 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 |
2013/03/08 | 1,290 | 1,310 | 1,279 | 1,305 | -1 | -0.1% | 92,200 |
2013/03/07 | 1,202 | 1,318 | 1,202 | 1,306 | +108 | +9% | 165,800 |
2013/03/06 | 1,195 | 1,220 | 1,190 | 1,198 | -1 | -0.1% | 41,200 |
2013/03/05 | 1,200 | 1,219 | 1,190 | 1,199 | +10 | +0.8% | 48,200 |
2013/03/04 | 1,150 | 1,208 | 1,150 | 1,189 | +62 | +5.5% | 83,500 |
2013/03/01 | 1,082 | 1,143 | 1,050 | 1,127 | +53 | +4.9% | 87,700 |
2013/02/28 | 1,050 | 1,077 | 1,045 | 1,074 | +20 | +1.9% | 28,800 |
2013/02/27 | 1,098 | 1,098 | 1,050 | 1,054 | -25 | -2.3% | 50,200 |
2013/02/26 | 1,052 | 1,084 | 1,052 | 1,079 | +18 | +1.7% | 38,800 |
2013/02/25 | 1,081 | 1,086 | 1,056 | 1,061 | -10 | -0.9% | 67,300 |
2013/02/22 | 1,093 | 1,112 | 1,070 | 1,071 | -23 | -2.1% | 94,500 |
2013/02/21 | 1,108 | 1,108 | 1,081 | 1,094 | -14 | -1.3% | 44,100 |
2013/02/20 | 1,083 | 1,109 | 1,077 | 1,108 | +54 | +5.1% | 76,100 |
2013/02/19 | 1,042 | 1,071 | 1,040 | 1,054 | +14 | +1.3% | 111,900 |
2013/02/18 | 1,031 | 1,040 | 1,021 | 1,040 | +7 | +0.7% | 50,100 |
2013/02/15 | 1,040 | 1,042 | 1,017 | 1,033 | -5 | -0.5% | 78,800 |
2013/02/14 | 1,046 | 1,060 | 1,038 | 1,038 | -23 | -2.2% | 59,400 |
2013/02/13 | 1,050 | 1,078 | 1,046 | 1,061 | +8 | +0.8% | 58,800 |
2013/02/12 | 1,065 | 1,066 | 1,040 | 1,053 | -12 | -1.1% | 62,400 |
2013/02/08 | 1,104 | 1,105 | 1,060 | 1,065 | -37 | -3.4% | 69,600 |
2013/02/07 | 1,120 | 1,130 | 1,100 | 1,102 | -15 | -1.3% | 44,400 |
2013/02/06 | 1,138 | 1,147 | 1,111 | 1,117 | -5 | -0.4% | 50,600 |
2013/02/05 | 1,193 | 1,194 | 1,100 | 1,122 | -76 | -6.3% | 85,000 |
2013/02/04 | 1,199 | 1,214 | 1,197 | 1,198 | +4 | +0.3% | 48,100 |
2013/02/01 | 1,177 | 1,204 | 1,177 | 1,194 | +29 | +2.5% | 64,800 |
2013/01/31 | 1,155 | 1,174 | 1,154 | 1,165 | +8 | +0.7% | 39,000 |
2013/01/30 | 1,150 | 1,188 | 1,148 | 1,157 | +13 | +1.1% | 51,000 |
2013/01/29 | 1,148 | 1,149 | 1,138 | 1,144 | +6 | +0.5% | 59,500 |
2013/01/28 | 1,125 | 1,145 | 1,119 | 1,138 | +21 | +1.9% | 39,000 |
2013/01/25 | 1,110 | 1,130 | 1,109 | 1,117 | +12 | +1.1% | 62,600 |
2013/01/24 | 1,110 | 1,117 | 1,077 | 1,105 | -16 | -1.4% | 79,600 |
2013/01/23 | 1,139 | 1,139 | 1,120 | 1,121 | -19 | -1.7% | 54,600 |
2013/01/22 | 1,135 | 1,160 | 1,135 | 1,140 | +7 | +0.6% | 53,800 |
2013/01/21 | 1,111 | 1,155 | 1,110 | 1,133 | +32 | +2.9% | 91,100 |
2013/01/18 | 1,080 | 1,104 | 1,077 | 1,101 | +37 | +3.5% | 69,300 |
2013/01/17 | 1,068 | 1,070 | 1,039 | 1,064 | -4 | -0.4% | 61,400 |
2851~
2900
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