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 |
|---|---|---|---|---|---|---|---|
| 2005/01/28 | 1,815 | 1,825 | 1,810 | 1,810 | -5 | -0.3% | 12,400 |
| 2005/01/27 | 1,835 | 1,835 | 1,815 | 1,815 | -5 | -0.3% | 11,000 |
| 2005/01/26 | 1,830 | 1,835 | 1,805 | 1,820 | -5 | -0.3% | 20,200 |
| 2005/01/25 | 1,815 | 1,850 | 1,815 | 1,825 | -10 | -0.5% | 11,600 |
| 2005/01/24 | 1,815 | 1,855 | 1,815 | 1,835 | +5 | +0.3% | 10,400 |
| 2005/01/21 | 1,815 | 1,835 | 1,815 | 1,830 | +15 | +0.8% | 7,400 |
| 2005/01/20 | 1,835 | 1,835 | 1,815 | 1,815 | -10 | -0.5% | 8,000 |
| 2005/01/19 | 1,835 | 1,850 | 1,825 | 1,825 | -5 | -0.3% | 10,600 |
| 2005/01/18 | 1,840 | 1,840 | 1,805 | 1,830 | -25 | -1.3% | 21,800 |
| 2005/01/17 | 1,880 | 1,885 | 1,830 | 1,855 | +40 | +2.2% | 15,400 |
| 2005/01/14 | 1,790 | 1,825 | 1,755 | 1,815 | -15 | -0.8% | 14,200 |
| 2005/01/13 | 1,855 | 1,855 | 1,825 | 1,830 | -45 | -2.4% | 13,000 |
| 2005/01/12 | 1,885 | 1,925 | 1,865 | 1,875 | +25 | +1.4% | 17,200 |
| 2005/01/11 | 1,815 | 1,850 | 1,815 | 1,850 | +60 | +3.4% | 20,800 |
| 2005/01/07 | 1,770 | 1,795 | 1,770 | 1,790 | +20 | +1.1% | 12,600 |
| 2005/01/06 | 1,755 | 1,790 | 1,755 | 1,770 | +20 | +1.1% | 29,600 |
| 2005/01/05 | 1,690 | 1,755 | 1,690 | 1,750 | +70 | +4.2% | 15,600 |
| 2005/01/04 | 1,670 | 1,685 | 1,670 | 1,680 | +25 | +1.5% | 6,200 |
| 2004/12/30 | 1,650 | 1,660 | 1,645 | 1,655 | +30 | +1.8% | 6,400 |
| 2004/12/29 | 1,635 | 1,640 | 1,615 | 1,625 | +15 | +0.9% | 6,800 |
| 2004/12/28 | 1,605 | 1,615 | 1,590 | 1,610 | +20 | +1.3% | 4,400 |
| 2004/12/27 | 1,605 | 1,605 | 1,585 | 1,590 | -10 | -0.6% | 20,600 |
| 2004/12/24 | 1,585 | 1,600 | 1,585 | 1,600 | +25 | +1.6% | 17,000 |
| 2004/12/22 | 1,575 | 1,585 | 1,575 | 1,575 | +5 | +0.3% | 16,200 |
| 2004/12/21 | 1,590 | 1,600 | 1,570 | 1,570 | -15 | -0.9% | 26,400 |
| 2004/12/20 | 1,570 | 1,605 | 1,570 | 1,585 | +15 | +1% | 11,400 |
| 2004/12/17 | 1,540 | 1,585 | 1,540 | 1,570 | +25 | +1.6% | 24,000 |
| 2004/12/16 | 1,560 | 1,585 | 1,540 | 1,545 | -65 | -4% | 30,200 |
| 2004/12/15 | 1,625 | 1,630 | 1,610 | 1,610 | -40 | -2.4% | 5,600 |
| 2004/12/14 | 1,675 | 1,675 | 1,620 | 1,650 | ±0 | ±0% | 11,000 |
| 2004/12/13 | 1,685 | 1,685 | 1,630 | 1,650 | -50 | -2.9% | 19,400 |
| 2004/12/10 | 1,685 | 1,700 | 1,685 | 1,700 | +15 | +0.9% | 12,000 |
| 2004/12/09 | 1,705 | 1,720 | 1,685 | 1,685 | -15 | -0.9% | 8,000 |
| 2004/12/08 | 1,700 | 1,715 | 1,700 | 1,700 | -20 | -1.2% | 7,400 |
| 2004/12/07 | 1,750 | 1,750 | 1,700 | 1,720 | -10 | -0.6% | 4,000 |
| 2004/12/06 | 1,760 | 1,765 | 1,700 | 1,730 | -10 | -0.6% | 10,000 |
| 2004/12/03 | 1,755 | 1,755 | 1,710 | 1,740 | +35 | +2.1% | 6,200 |
| 2004/12/02 | 1,750 | 1,770 | 1,705 | 1,705 | -20 | -1.2% | 5,800 |
| 2004/12/01 | 1,725 | 1,735 | 1,725 | 1,725 | ±0 | ±0% | 2,600 |
| 2004/11/30 | 1,770 | 1,770 | 1,725 | 1,725 | -20 | -1.1% | 6,200 |
| 2004/11/29 | 1,735 | 1,750 | 1,715 | 1,745 | +50 | +2.9% | 3,000 |
| 2004/11/26 | 1,700 | 1,745 | 1,695 | 1,695 | -30 | -1.7% | 10,000 |
| 2004/11/25 | 1,750 | 1,750 | 1,715 | 1,725 | -40 | -2.3% | 10,600 |
| 2004/11/24 | 1,755 | 1,825 | 1,755 | 1,765 | +15 | +0.9% | 13,000 |
| 2004/11/22 | 1,840 | 1,840 | 1,750 | 1,750 | -85 | -4.6% | 11,400 |
| 2004/11/19 | 1,845 | 1,860 | 1,830 | 1,835 | ±0 | ±0% | 5,600 |
| 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 |
4951～
5000
件表示中 / 5569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 | 76,200円 | +2.8% | +19.7% | 4.99% | 15.71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 |
| グッドライフ | 284,900円 | +43.1% | +67.4% | 0.00% | 7.23倍 | 2.74倍 |
|
投資用新築１棟賃貸マンション軸に不動産マネジメント事業展開。福岡、熊本地盤に沖縄展開 |
| ＡＤワークスＧ | 24,500円 | +10.2% | +9.9% | 4.90% | 6.61倍 | 0.63倍 |
|
中古マンション、ビルを１棟仕入れ、付加価値を高めて富裕層等に販売。２０年４月持株会社化 |
| サンネクスタＧ | 101,500円 | +3.9% | -8.1% | 3.94% | 23.76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 |
| ランド | 700円 | - | - | - | - | 1.21倍 |
|
マンション開発業者として設立。権利関係が複雑な物件の調整と再生可能エネルギー投資が柱 |
市場注目の銘柄
チャート関連のコラム
