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 |
---|---|---|---|---|---|---|---|
2004/11/18 | 1,845 | 1,850 | 1,835 | 1,835 | -10 | -0.5% | 9,200 |
2004/11/17 | 1,850 | 1,865 | 1,845 | 1,845 | -10 | -0.5% | 8,600 |
2004/11/16 | 1,875 | 1,875 | 1,845 | 1,855 | +30 | +1.6% | 9,600 |
2004/11/15 | 1,785 | 1,825 | 1,775 | 1,825 | +45 | +2.5% | 15,000 |
2004/11/12 | 1,780 | 1,780 | 1,760 | 1,780 | +5 | +0.3% | 9,800 |
2004/11/11 | 1,790 | 1,790 | 1,765 | 1,775 | +20 | +1.1% | 7,000 |
2004/11/10 | 1,755 | 1,755 | 1,745 | 1,755 | +25 | +1.4% | 7,800 |
2004/11/09 | 1,750 | 1,750 | 1,725 | 1,730 | +15 | +0.9% | 8,000 |
2004/11/08 | 1,725 | 1,725 | 1,700 | 1,715 | +15 | +0.9% | 4,200 |
2004/11/05 | 1,700 | 1,725 | 1,690 | 1,700 | ±0 | ±0% | 12,600 |
2004/11/04 | 1,725 | 1,730 | 1,700 | 1,700 | -25 | -1.4% | 8,800 |
2004/11/02 | 1,695 | 1,725 | 1,690 | 1,725 | +25 | +1.5% | 13,200 |
2004/11/01 | 1,710 | 1,735 | 1,670 | 1,700 | +40 | +2.4% | 12,800 |
2004/10/29 | 1,625 | 1,675 | 1,620 | 1,660 | +60 | +3.8% | 11,000 |
2004/10/28 | 1,600 | 1,605 | 1,580 | 1,600 | +20 | +1.3% | 11,600 |
2004/10/27 | 1,585 | 1,605 | 1,575 | 1,580 | ±0 | ±0% | 19,200 |
2004/10/26 | 1,680 | 1,680 | 1,550 | 1,580 | -100 | -6% | 25,600 |
2004/10/25 | 1,700 | 1,705 | 1,665 | 1,680 | -15 | -0.9% | 15,600 |
2004/10/22 | 1,840 | 1,840 | 1,640 | 1,695 | -180 | -9.6% | 65,800 |
2004/10/21 | 1,855 | 1,875 | 1,850 | 1,875 | +15 | +0.8% | 4,600 |
2004/10/20 | 1,875 | 1,910 | 1,860 | 1,860 | -15 | -0.8% | 9,000 |
2004/10/19 | 1,940 | 1,940 | 1,855 | 1,875 | -105 | -5.3% | 18,600 |
2004/10/18 | 2,015 | 2,015 | 1,980 | 1,980 | -25 | -1.2% | 9,200 |
2004/10/15 | 2,035 | 2,035 | 2,005 | 2,005 | -20 | -1% | 3,200 |
2004/10/14 | 2,095 | 2,095 | 2,025 | 2,025 | -60 | -2.9% | 8,200 |
2004/10/13 | 2,090 | 2,090 | 2,080 | 2,085 | +10 | +0.5% | 2,800 |
2004/10/12 | 2,080 | 2,095 | 2,065 | 2,075 | +10 | +0.5% | 5,600 |
2004/10/08 | 2,110 | 2,110 | 2,065 | 2,065 | -45 | -2.1% | 6,400 |
2004/10/07 | 2,115 | 2,115 | 2,070 | 2,110 | -5 | -0.2% | 7,400 |
2004/10/06 | 2,140 | 2,145 | 2,110 | 2,115 | -30 | -1.4% | 4,400 |
2004/10/05 | 2,165 | 2,165 | 2,135 | 2,145 | +35 | +1.7% | 4,400 |
2004/10/04 | 2,135 | 2,145 | 2,110 | 2,110 | +50 | +2.4% | 8,200 |
2004/10/01 | 2,005 | 2,075 | 2,005 | 2,060 | +65 | +3.3% | 7,800 |
2004/09/30 | 2,050 | 2,050 | 1,990 | 1,995 | -5 | -0.3% | 9,200 |
2004/09/29 | 2,125 | 2,125 | 2,000 | 2,000 | -125 | -5.9% | 10,000 |
2004/09/28 | 2,125 | 2,130 | 2,115 | 2,125 | -15 | -0.7% | 5,400 |
2004/09/27 | 2,110 | 2,140 | 2,105 | 2,140 | -45 | -2.1% | 9,600 |
2004/09/24 | 2,235 | 2,235 | 2,185 | 2,185 | -70 | -3.1% | 4,800 |
2004/09/22 | 2,300 | 2,300 | 2,185 | 2,255 | -20 | -0.9% | 6,400 |
2004/09/21 | 2,335 | 2,335 | 2,250 | 2,275 | -5 | -0.2% | 4,800 |
2004/09/17 | 2,250 | 2,350 | 2,240 | 2,280 | +75 | +3.4% | 5,000 |
2004/09/16 | 2,300 | 2,300 | 2,205 | 2,205 | -100 | -4.3% | 6,200 |
2004/09/15 | 2,340 | 2,340 | 2,305 | 2,305 | -35 | -1.5% | 2,400 |
2004/09/14 | 2,340 | 2,370 | 2,325 | 2,340 | ±0 | ±0% | 8,800 |
2004/09/13 | 2,355 | 2,360 | 2,330 | 2,340 | -15 | -0.6% | 8,600 |
2004/09/10 | 2,415 | 2,415 | 2,350 | 2,355 | -10 | -0.4% | 14,200 |
2004/09/09 | 2,400 | 2,415 | 2,365 | 2,365 | -40 | -1.7% | 4,800 |
2004/09/08 | 2,390 | 2,405 | 2,390 | 2,405 | +5 | +0.2% | 2,200 |
2004/09/07 | 2,420 | 2,420 | 2,345 | 2,400 | +5 | +0.2% | 5,200 |
2004/09/06 | 2,365 | 2,400 | 2,365 | 2,395 | +35 | +1.5% | 8,600 |
4901~
4950
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