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 |
---|---|---|---|---|---|---|---|
2006/01/13 | 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 |
2005/11/28 | 2,030 | 2,030 | 2,010 | 2,020 | +30 | +1.5% | 17,400 |
2005/11/25 | 2,020 | 2,030 | 1,960 | 1,990 | -50 | -2.5% | 40,600 |
2005/11/24 | 2,070 | 2,100 | 2,040 | 2,040 | -50 | -2.4% | 22,300 |
2005/11/22 | 2,080 | 2,090 | 2,070 | 2,090 | +20 | +1% | 9,100 |
2005/11/21 | 2,120 | 2,120 | 2,070 | 2,070 | -70 | -3.3% | 21,300 |
2005/11/18 | 2,110 | 2,140 | 2,100 | 2,140 | +10 | +0.5% | 15,100 |
2005/11/17 | 2,070 | 2,150 | 2,060 | 2,130 | +60 | +2.9% | 19,300 |
2005/11/16 | 2,100 | 2,100 | 2,050 | 2,070 | -40 | -1.9% | 18,500 |
2005/11/15 | 2,170 | 2,170 | 2,110 | 2,110 | -60 | -2.8% | 17,000 |
2005/11/14 | 2,170 | 2,190 | 2,160 | 2,170 | +20 | +0.9% | 29,200 |
2005/11/11 | 2,140 | 2,160 | 2,130 | 2,150 | +10 | +0.5% | 29,400 |
2005/11/10 | 2,150 | 2,150 | 2,120 | 2,140 | +10 | +0.5% | 18,600 |
2005/11/09 | 2,100 | 2,150 | 2,090 | 2,130 | +30 | +1.4% | 53,600 |
2005/11/08 | 2,100 | 2,110 | 2,080 | 2,100 | ±0 | ±0% | 38,700 |
2005/11/07 | 2,100 | 2,110 | 2,070 | 2,100 | ±0 | ±0% | 22,000 |
2005/11/04 | 2,100 | 2,110 | 2,060 | 2,100 | +10 | +0.5% | 53,600 |
2005/11/02 | 2,090 | 2,120 | 2,060 | 2,090 | ±0 | ±0% | 96,400 |
2005/11/01 | 2,070 | 2,090 | 2,060 | 2,090 | +30 | +1.5% | 15,500 |
2005/10/31 | 2,080 | 2,080 | 2,050 | 2,060 | +10 | +0.5% | 33,000 |
2005/10/28 | 2,050 | 2,060 | 2,020 | 2,050 | +40 | +2% | 73,500 |
4801~
4850
件表示中 / 5653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 | 88,600円 | +2.8% | +19.7% | 4.29% | 18.27倍 | 0.47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 |
明豊エンター | 47,500円 | +41.0% | +5.5% | 2.53% | 10.01倍 | 1.70倍 |
|
主軸の賃貸アパート開発は首都圏中心。子会社で仲介、管理。中古再生も。マンション開発は休止 |
毎コムネット | 78,900円 | +18.6% | +0.7% | 4.06% | 8.64倍 | 1.06倍 |
|
学生専用マンションを地主に提案、一括借り受けるサブリースが柱。合宿旅行、新卒採用支援も |
ランディックス | 231,300円 | +18.4% | +8.9% | 1.82% | 8.80倍 | 1.57倍 |
|
港区、渋谷区など東京・城南6区が地盤。不動産売買・仲介が主力。顧客データ蓄積に強み持つ |
アイダ設計 | - | +15.2% | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム