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 |
---|---|---|---|---|---|---|---|
2013/03/08 | 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 |
2013/01/16 | 1,039 | 1,068 | 1,029 | 1,068 | +26 | +2.5% | 120,100 |
2013/01/15 | 1,020 | 1,043 | 1,008 | 1,042 | -13 | -1.2% | 103,200 |
2013/01/11 | 1,050 | 1,063 | 1,045 | 1,055 | +35 | +3.4% | 62,900 |
2013/01/10 | 1,010 | 1,021 | 1,003 | 1,020 | +27 | +2.7% | 61,100 |
2013/01/09 | 988 | 1,002 | 985 | 993 | +11 | +1.1% | 58,700 |
2013/01/08 | 978 | 994 | 975 | 982 | +17 | +1.8% | 53,400 |
2013/01/07 | 957 | 978 | 949 | 965 | +16 | +1.7% | 69,400 |
2013/01/04 | 957 | 959 | 941 | 949 | +26 | +2.8% | 35,900 |
2012/12/28 | 935 | 935 | 908 | 923 | -7 | -0.8% | 28,700 |
2012/12/27 | 923 | 938 | 921 | 930 | +22 | +2.4% | 57,000 |
2012/12/26 | 893 | 913 | 890 | 908 | +26 | +2.9% | 71,700 |
2012/12/25 | 885 | 887 | 878 | 882 | +4 | +0.5% | 28,200 |
2012/12/21 | 903 | 907 | 873 | 878 | -25 | -2.8% | 48,400 |
2012/12/20 | 891 | 905 | 891 | 903 | +15 | +1.7% | 63,700 |
2851~
2900
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