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 |
---|---|---|---|---|---|---|---|
2005/09/12 | 1,900 | 1,910 | 1,880 | 1,880 | -20 | -1.1% | 21,300 |
2005/09/09 | 1,900 | 1,900 | 1,880 | 1,900 | +10 | +0.5% | 27,700 |
2005/09/08 | 1,900 | 1,900 | 1,880 | 1,890 | -10 | -0.5% | 12,200 |
2005/09/07 | 1,910 | 1,910 | 1,900 | 1,900 | ±0 | ±0% | 7,700 |
2005/09/06 | 1,920 | 1,920 | 1,900 | 1,900 | -10 | -0.5% | 9,000 |
2005/09/05 | 1,910 | 1,920 | 1,900 | 1,910 | ±0 | ±0% | 8,100 |
2005/09/02 | 1,890 | 1,920 | 1,890 | 1,910 | +20 | +1.1% | 15,100 |
2005/09/01 | 1,860 | 1,900 | 1,850 | 1,890 | +30 | +1.6% | 22,300 |
2005/08/31 | 1,880 | 1,880 | 1,860 | 1,860 | -30 | -1.6% | 24,100 |
2005/08/30 | 1,910 | 1,910 | 1,890 | 1,890 | -20 | -1% | 18,300 |
2005/08/29 | 1,950 | 1,950 | 1,910 | 1,910 | -40 | -2.1% | 17,700 |
2005/08/26 | 1,940 | 1,950 | 1,930 | 1,950 | -70 | -3.5% | 40,400 |
2005/08/25 | 2,030 | 2,030 | 2,020 | 2,020 | -20 | -1% | 47,700 |
2005/08/24 | 2,030 | 2,040 | 2,020 | 2,040 | +20 | +1% | 27,600 |
2005/08/23 | 2,030 | 2,040 | 2,020 | 2,020 | -10 | -0.5% | 29,100 |
2005/08/22 | 2,030 | 2,030 | 2,020 | 2,030 | +10 | +0.5% | 12,900 |
2005/08/19 | 2,020 | 2,020 | 2,000 | 2,020 | +20 | +1% | 16,000 |
2005/08/18 | 2,020 | 2,020 | 2,000 | 2,000 | ±0 | ±0% | 12,600 |
2005/08/17 | 2,010 | 2,020 | 2,000 | 2,000 | -10 | -0.5% | 19,500 |
2005/08/16 | 2,020 | 2,020 | 2,000 | 2,010 | +10 | +0.5% | 15,600 |
2005/08/15 | 2,010 | 2,020 | 2,000 | 2,000 | ±0 | ±0% | 22,000 |
2005/08/12 | 2,010 | 2,020 | 2,000 | 2,000 | -20 | -1% | 19,500 |
2005/08/11 | 2,020 | 2,020 | 2,010 | 2,020 | ±0 | ±0% | 21,300 |
2005/08/10 | 2,010 | 2,030 | 2,010 | 2,020 | ±0 | ±0% | 27,800 |
2005/08/09 | 2,020 | 2,030 | 2,010 | 2,020 | +30 | +1.5% | 19,100 |
2005/08/08 | 1,980 | 1,990 | 1,910 | 1,990 | +10 | +0.5% | 39,000 |
2005/08/05 | 1,990 | 2,000 | 1,980 | 1,980 | -10 | -0.5% | 14,000 |
2005/08/04 | 1,990 | 2,000 | 1,960 | 1,990 | -10 | -0.5% | 30,200 |
2005/08/03 | 2,050 | 2,070 | 2,000 | 2,000 | -70 | -3.4% | 73,800 |
2005/08/02 | 2,150 | 2,170 | 2,060 | 2,070 | -70 | -3.3% | 67,700 |
2005/08/01 | 2,120 | 2,140 | 2,110 | 2,140 | +40 | +1.9% | 40,900 |
2005/07/29 | 2,100 | 2,110 | 2,100 | 2,100 | +10 | +0.5% | 19,700 |
2005/07/28 | 2,080 | 2,100 | 2,070 | 2,090 | +20 | +1% | 25,600 |
2005/07/27 | 2,070 | 2,090 | 2,060 | 2,070 | +10 | +0.5% | 26,200 |
2005/07/26 | 2,050 | 2,060 | 2,040 | 2,060 | +20 | +1% | 18,800 |
2005/07/25 | 2,030 | 2,050 | 2,030 | 2,040 | +20 | +1% | 14,700 |
2005/07/22 | 2,030 | 2,040 | 2,020 | 2,020 | -10 | -0.5% | 13,200 |
2005/07/21 | 2,040 | 2,050 | 2,020 | 2,030 | ±0 | ±0% | 28,900 |
2005/07/20 | 2,030 | 2,030 | 2,020 | 2,030 | +20 | +1% | 28,200 |
2005/07/19 | 1,990 | 2,030 | 1,990 | 2,010 | +30 | +1.5% | 37,600 |
2005/07/15 | 1,980 | 1,990 | 1,970 | 1,980 | +10 | +0.5% | 19,600 |
2005/07/14 | 1,990 | 1,990 | 1,970 | 1,970 | -20 | -1% | 19,000 |
2005/07/13 | 1,970 | 1,990 | 1,960 | 1,990 | +30 | +1.5% | 22,800 |
2005/07/12 | 1,970 | 1,980 | 1,960 | 1,960 | -10 | -0.5% | 20,500 |
2005/07/11 | 1,950 | 1,970 | 1,950 | 1,970 | +20 | +1% | 16,200 |
2005/07/08 | 1,950 | 1,960 | 1,950 | 1,950 | ±0 | ±0% | 14,800 |
2005/07/07 | 1,960 | 1,960 | 1,950 | 1,950 | ±0 | ±0% | 11,500 |
2005/07/06 | 1,950 | 1,970 | 1,950 | 1,950 | ±0 | ±0% | 20,500 |
2005/07/05 | 1,960 | 1,970 | 1,940 | 1,950 | -10 | -0.5% | 29,500 |
2005/07/04 | 1,930 | 1,970 | 1,930 | 1,960 | +30 | +1.6% | 40,300 |
4701~
4750
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