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 |
|---|---|---|---|---|---|---|---|
| 2004/06/24 | 2,135 | 2,157.5 | 2,100 | 2,157.5 | +20 | +0.9% | 18,400 |
| 2004/06/23 | 2,140 | 2,157.5 | 2,137.5 | 2,137.5 | -20 | -0.9% | 12,400 |
| 2004/06/22 | 2,187.5 | 2,187.5 | 2,150 | 2,157.5 | -20 | -0.9% | 8,800 |
| 2004/06/21 | 2,157.5 | 2,190 | 2,142.5 | 2,177.5 | +30 | +1.4% | 18,400 |
| 2004/06/18 | 2,102.5 | 2,147.5 | 2,052.5 | 2,147.5 | +20 | +0.9% | 21,600 |
| 2004/06/17 | 2,137.5 | 2,140 | 2,127.5 | 2,127.5 | -55 | -2.5% | 14,800 |
| 2004/06/16 | 2,197.5 | 2,197.5 | 2,162.5 | 2,182.5 | +22.5 | +1% | 21,200 |
| 2004/06/15 | 2,110 | 2,160 | 2,092.5 | 2,160 | +92.5 | +4.5% | 22,000 |
| 2004/06/14 | 2,045 | 2,087.5 | 2,035 | 2,067.5 | +70 | +3.5% | 16,000 |
| 2004/06/11 | 1,957.5 | 2,000 | 1,952.5 | 1,997.5 | +62.5 | +3.2% | 14,800 |
| 2004/06/10 | 1,927.5 | 1,937.5 | 1,925 | 1,935 | +10 | +0.5% | 3,600 |
| 2004/06/09 | 1,937.5 | 1,942.5 | 1,900 | 1,925 | -5 | -0.3% | 13,200 |
| 2004/06/08 | 1,950 | 1,975 | 1,930 | 1,930 | ±0 | ±0% | 11,200 |
| 2004/06/07 | 1,935 | 1,935 | 1,922.5 | 1,930 | +2.5 | +0.1% | 7,200 |
| 2004/06/04 | 1,925 | 1,935 | 1,915 | 1,927.5 | -15 | -0.8% | 4,800 |
| 2004/06/03 | 1,950 | 1,950 | 1,922.5 | 1,942.5 | -2.5 | -0.1% | 8,000 |
| 2004/06/02 | 1,932.5 | 1,945 | 1,932.5 | 1,945 | +20 | +1% | 5,600 |
| 2004/06/01 | 1,902.5 | 1,937.5 | 1,902.5 | 1,925 | +17.5 | +0.9% | 9,600 |
| 2004/05/31 | 1,925 | 1,925 | 1,905 | 1,907.5 | +5 | +0.3% | 6,000 |
| 2004/05/28 | 1,890 | 1,922.5 | 1,890 | 1,902.5 | +20 | +1.1% | 4,400 |
| 2004/05/27 | 1,950 | 1,950 | 1,882.5 | 1,882.5 | -65 | -3.3% | 10,400 |
| 2004/05/26 | 1,895 | 1,947.5 | 1,895 | 1,947.5 | +75 | +4% | 10,800 |
| 2004/05/25 | 1,880 | 1,892.5 | 1,865 | 1,872.5 | +10 | +0.5% | 11,600 |
| 2004/05/24 | 1,867.5 | 1,910 | 1,862.5 | 1,862.5 | -12.5 | -0.7% | 5,600 |
| 2004/05/21 | 1,875 | 1,875 | 1,852.5 | 1,875 | +5 | +0.3% | 6,800 |
| 2004/05/20 | 1,902.5 | 1,902.5 | 1,865 | 1,870 | +17.5 | +0.9% | 11,600 |
| 2004/05/19 | 1,745 | 1,887.5 | 1,742.5 | 1,852.5 | +107.5 | +6.2% | 25,600 |
| 2004/05/18 | 1,500 | 1,745 | 1,500 | 1,745 | +145 | +9.1% | 26,800 |
| 2004/05/17 | 1,582.5 | 1,630 | 1,577.5 | 1,600 | -202.5 | -11.2% | 62,800 |
| 2004/05/14 | 1,872.5 | 1,875 | 1,800 | 1,802.5 | -82.5 | -4.4% | 22,400 |
| 2004/05/13 | 1,962.5 | 1,962.5 | 1,885 | 1,885 | -52.5 | -2.7% | 13,200 |
| 2004/05/12 | 1,862.5 | 1,937.5 | 1,862.5 | 1,937.5 | +62.5 | +3.3% | 37,200 |
| 2004/05/11 | 1,857.5 | 1,925 | 1,857.5 | 1,875 | -57.5 | -3% | 20,400 |
| 2004/05/10 | 2,057.5 | 2,057.5 | 1,907.5 | 1,932.5 | -225 | -10.4% | 39,200 |
| 2004/05/07 | 2,222.5 | 2,222.5 | 2,152.5 | 2,157.5 | -42.5 | -1.9% | 36,800 |
| 2004/05/06 | 2,122.5 | 2,222.5 | 2,097.5 | 2,200 | +227.5 | +11.5% | 75,600 |
| 2004/04/30 | 1,977.5 | 1,977.5 | 1,957.5 | 1,972.5 | ±0 | ±0% | 45,200 |
| 2004/04/28 | 1,980 | 1,980 | 1,960 | 1,972.5 | +15 | +0.8% | 18,800 |
| 2004/04/27 | 1,965 | 1,985 | 1,955 | 1,957.5 | +15 | +0.8% | 28,000 |
| 2004/04/26 | 1,925 | 1,945 | 1,920 | 1,942.5 | -7.5 | -0.4% | 49,200 |
| 2004/04/23 | 1,947.5 | 1,957.5 | 1,937.5 | 1,950 | -7.5 | -0.4% | 38,400 |
| 2004/04/22 | 1,950 | 1,970 | 1,945 | 1,957.5 | +7.5 | +0.4% | 18,000 |
| 2004/04/21 | 1,965 | 1,975 | 1,942.5 | 1,950 | -40 | -2% | 53,200 |
| 2004/04/20 | 1,962.5 | 2,025 | 1,962.5 | 1,990 | -222.5 | -10.1% | 168,400 |
| 2004/04/19 | 2,250 | 2,250 | 2,125 | 2,212.5 | +72.5 | +3.4% | 40,800 |
| 2004/04/16 | 2,197.5 | 2,197.5 | 2,077.5 | 2,140 | -32.5 | -1.5% | 31,600 |
| 2004/04/15 | 2,277.5 | 2,375 | 2,050 | 2,172.5 | +22.5 | +1% | 84,000 |
| 2004/04/14 | 1,970 | 2,150 | 1,950 | 2,150 | +250 | +13.2% | 63,600 |
| 2004/04/13 | 1,902.5 | 2,002.5 | 1,862.5 | 1,900 | +97.5 | +5.4% | 78,800 |
| 2004/04/12 | 1,757.5 | 1,835 | 1,757.5 | 1,802.5 | +77.5 | +4.5% | 63,200 |
5001～
5050
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
