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 |
---|---|---|---|---|---|---|---|
2006/02/10 | 1,980 | 1,990 | 1,960 | 1,960 | -30 | -1.5% | 34,100 |
2006/02/09 | 1,980 | 1,990 | 1,970 | 1,990 | +20 | +1% | 28,800 |
2006/02/08 | 1,980 | 1,990 | 1,970 | 1,970 | -10 | -0.5% | 32,300 |
2006/02/07 | 1,990 | 1,990 | 1,980 | 1,980 | -10 | -0.5% | 38,900 |
2006/02/06 | 1,980 | 1,990 | 1,980 | 1,990 | +10 | +0.5% | 23,800 |
2006/02/03 | 1,990 | 1,990 | 1,980 | 1,980 | -10 | -0.5% | 26,900 |
2006/02/02 | 1,990 | 2,000 | 1,980 | 1,990 | ±0 | ±0% | 29,800 |
2006/02/01 | 2,000 | 2,010 | 1,990 | 1,990 | -20 | -1% | 24,700 |
2006/01/31 | 2,010 | 2,010 | 1,990 | 2,010 | +10 | +0.5% | 31,300 |
2006/01/30 | 2,010 | 2,020 | 2,000 | 2,000 | ±0 | ±0% | 47,400 |
2006/01/27 | 1,990 | 2,010 | 1,980 | 2,000 | +20 | +1% | 37,000 |
2006/01/26 | 1,970 | 1,980 | 1,960 | 1,980 | +20 | +1% | 16,200 |
2006/01/25 | 1,970 | 1,980 | 1,960 | 1,960 | ±0 | ±0% | 24,700 |
2006/01/24 | 1,930 | 1,960 | 1,930 | 1,960 | +40 | +2.1% | 30,600 |
2006/01/23 | 1,930 | 1,950 | 1,910 | 1,920 | -60 | -3% | 66,200 |
2006/01/20 | 2,010 | 2,020 | 1,980 | 1,980 | ±0 | ±0% | 51,200 |
2006/01/19 | 1,870 | 2,000 | 1,870 | 1,980 | +50 | +2.6% | 68,800 |
2006/01/18 | 1,990 | 1,990 | 1,880 | 1,930 | -70 | -3.5% | 135,200 |
2006/01/17 | 2,040 | 2,050 | 1,990 | 2,000 | -40 | -2% | 117,000 |
2006/01/16 | 2,110 | 2,120 | 2,030 | 2,040 | -50 | -2.4% | 152,700 |
2006/01/13 | 2,060 | 2,120 | 2,050 | 2,090 | +30 | +1.5% | 127,200 |
2006/01/12 | 2,030 | 2,060 | 2,030 | 2,060 | +40 | +2% | 104,600 |
2006/01/11 | 2,020 | 2,030 | 2,010 | 2,020 | +10 | +0.5% | 79,300 |
2006/01/10 | 2,030 | 2,030 | 2,010 | 2,010 | +10 | +0.5% | 89,700 |
2006/01/06 | 2,000 | 2,010 | 2,000 | 2,000 | +10 | +0.5% | 50,800 |
2006/01/05 | 2,010 | 2,020 | 1,990 | 1,990 | -10 | -0.5% | 73,500 |
2006/01/04 | 2,010 | 2,050 | 1,990 | 2,000 | +20 | +1% | 74,400 |
2005/12/30 | 2,000 | 2,000 | 1,980 | 1,980 | -10 | -0.5% | 38,000 |
2005/12/29 | 1,990 | 2,000 | 1,980 | 1,990 | +20 | +1% | 63,600 |
2005/12/28 | 1,980 | 1,990 | 1,960 | 1,970 | -30 | -1.5% | 71,600 |
2005/12/27 | 1,980 | 2,000 | 1,970 | 2,000 | +20 | +1% | 92,900 |
2005/12/26 | 1,980 | 2,000 | 1,970 | 1,980 | +10 | +0.5% | 131,600 |
2005/12/22 | 1,990 | 1,990 | 1,950 | 1,970 | -80 | -3.9% | 233,200 |
2005/12/21 | 2,050 | 2,050 | 2,020 | 2,050 | +10 | +0.5% | 48,100 |
2005/12/20 | 2,000 | 2,080 | 2,000 | 2,040 | +50 | +2.5% | 50,600 |
2005/12/19 | 1,970 | 2,030 | 1,960 | 1,990 | +20 | +1% | 63,100 |
2005/12/16 | 1,960 | 1,970 | 1,950 | 1,970 | +10 | +0.5% | 27,400 |
2005/12/15 | 1,970 | 1,970 | 1,950 | 1,960 | -10 | -0.5% | 20,100 |
2005/12/14 | 1,950 | 1,980 | 1,950 | 1,970 | +40 | +2.1% | 46,500 |
2005/12/13 | 2,000 | 2,000 | 1,930 | 1,930 | -60 | -3% | 60,800 |
2005/12/12 | 2,000 | 2,010 | 1,990 | 1,990 | -20 | -1% | 31,700 |
2005/12/09 | 2,000 | 2,010 | 2,000 | 2,010 | ±0 | ±0% | 26,800 |
2005/12/08 | 2,000 | 2,010 | 1,990 | 2,010 | ±0 | ±0% | 19,600 |
2005/12/07 | 2,040 | 2,040 | 2,010 | 2,010 | -30 | -1.5% | 19,600 |
2005/12/06 | 2,030 | 2,070 | 2,020 | 2,040 | -50 | -2.4% | 32,400 |
2005/12/05 | 2,070 | 2,090 | 2,060 | 2,090 | +20 | +1% | 11,600 |
2005/12/02 | 2,050 | 2,080 | 2,050 | 2,070 | +30 | +1.5% | 17,900 |
2005/12/01 | 2,030 | 2,040 | 2,020 | 2,040 | +10 | +0.5% | 12,100 |
2005/11/30 | 2,040 | 2,050 | 2,030 | 2,030 | -10 | -0.5% | 8,400 |
2005/11/29 | 2,040 | 2,050 | 2,020 | 2,040 | +20 | +1% | 13,600 |
4601~
4650
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