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 |
|---|---|---|---|---|---|---|---|
| 2004/03/19 | 1,380 | 1,385 | 1,365 | 1,382.5 | -17.5 | -1.3% | 35,600 |
| 2004/03/18 | 1,425 | 1,427.5 | 1,400 | 1,400 | -27.5 | -1.9% | 63,600 |
| 2004/03/17 | 1,460 | 1,480 | 1,412.5 | 1,427.5 | -17.5 | -1.2% | 86,400 |
| 2004/03/16 | 1,500 | 1,505 | 1,427.5 | 1,445 | +82.5 | +6.1% | 148,400 |
| 2004/03/15 | 1,297.5 | 1,362.5 | 1,295 | 1,362.5 | +105 | +8.3% | 130,000 |
| 2004/03/12 | 1,237.5 | 1,287.5 | 1,237.5 | 1,257.5 | +17.5 | +1.4% | 58,800 |
| 2004/03/11 | 1,247.5 | 1,247.5 | 1,237.5 | 1,240 | -10 | -0.8% | 20,800 |
| 2004/03/10 | 1,250 | 1,250 | 1,237.5 | 1,250 | ±0 | ±0% | 12,000 |
| 2004/03/09 | 1,247.5 | 1,250 | 1,232.5 | 1,250 | +2.5 | +0.2% | 4,800 |
| 2004/03/08 | 1,257.5 | 1,257.5 | 1,247.5 | 1,247.5 | -10 | -0.8% | 14,800 |
| 2004/03/05 | 1,245 | 1,257.5 | 1,245 | 1,257.5 | -5 | -0.4% | 11,200 |
| 2004/03/04 | 1,250 | 1,267.5 | 1,242.5 | 1,262.5 | +12.5 | +1% | 55,600 |
| 2004/03/03 | 1,240 | 1,250 | 1,240 | 1,250 | +17.5 | +1.4% | 12,400 |
| 2004/03/02 | 1,195 | 1,252.5 | 1,195 | 1,232.5 | +37.5 | +3.1% | 23,200 |
| 2004/03/01 | 1,200 | 1,202.5 | 1,195 | 1,195 | -5 | -0.4% | 12,800 |
| 2004/02/27 | 1,187.5 | 1,205 | 1,187.5 | 1,200 | +12.5 | +1.1% | 10,400 |
| 2004/02/26 | 1,200 | 1,200 | 1,180 | 1,187.5 | -15 | -1.2% | 6,800 |
| 2004/02/25 | 1,212.5 | 1,212.5 | 1,200 | 1,202.5 | -10 | -0.8% | 10,000 |
| 2004/02/24 | 1,250 | 1,250 | 1,200 | 1,212.5 | -40 | -3.2% | 14,000 |
| 2004/02/23 | 1,257.5 | 1,260 | 1,250 | 1,252.5 | -2.5 | -0.2% | 16,400 |
| 2004/02/20 | 1,257.5 | 1,257.5 | 1,250 | 1,255 | ±0 | ±0% | 19,200 |
| 2004/02/19 | 1,260 | 1,262.5 | 1,252.5 | 1,255 | -2.5 | -0.2% | 22,000 |
| 2004/02/18 | 1,255 | 1,262.5 | 1,250 | 1,257.5 | +2.5 | +0.2% | 38,400 |
| 2004/02/17 | 1,250 | 1,255 | 1,250 | 1,255 | +5 | +0.4% | 13,600 |
| 2004/02/16 | 1,255 | 1,255 | 1,245 | 1,250 | +5 | +0.4% | 14,000 |
| 2004/02/13 | 1,255 | 1,257.5 | 1,242.5 | 1,245 | -10 | -0.8% | 17,200 |
| 2004/02/12 | 1,242.5 | 1,255 | 1,232.5 | 1,255 | +17.5 | +1.4% | 17,600 |
| 2004/02/10 | 1,225 | 1,245 | 1,225 | 1,237.5 | +20 | +1.6% | 8,800 |
| 2004/02/09 | 1,225 | 1,225 | 1,217.5 | 1,217.5 | ±0 | ±0% | 11,200 |
| 2004/02/06 | 1,237.5 | 1,237.5 | 1,217.5 | 1,217.5 | -32.5 | -2.6% | 17,600 |
| 2004/02/05 | 1,242.5 | 1,255 | 1,242.5 | 1,250 | ±0 | ±0% | 5,200 |
| 2004/02/04 | 1,252.5 | 1,252.5 | 1,250 | 1,250 | ±0 | ±0% | 2,800 |
| 2004/02/03 | 1,280 | 1,280 | 1,250 | 1,250 | -32.5 | -2.5% | 12,800 |
| 2004/02/02 | 1,275 | 1,287.5 | 1,275 | 1,282.5 | +2.5 | +0.2% | 8,400 |
| 2004/01/30 | 1,295 | 1,300 | 1,280 | 1,280 | -10 | -0.8% | 6,400 |
| 2004/01/29 | 1,290 | 1,300 | 1,287.5 | 1,290 | +2.5 | +0.2% | 16,400 |
| 2004/01/28 | 1,275 | 1,287.5 | 1,262.5 | 1,287.5 | +35 | +2.8% | 15,200 |
| 2004/01/27 | 1,250 | 1,255 | 1,250 | 1,252.5 | +15 | +1.2% | 12,400 |
| 2004/01/26 | 1,237.5 | 1,240 | 1,237.5 | 1,237.5 | -10 | -0.8% | 2,800 |
| 2004/01/23 | 1,265 | 1,265 | 1,247.5 | 1,247.5 | -10 | -0.8% | 6,000 |
| 2004/01/22 | 1,250 | 1,270 | 1,237.5 | 1,257.5 | +17.5 | +1.4% | 14,400 |
| 2004/01/21 | 1,220 | 1,250 | 1,200 | 1,240 | -7.5 | -0.6% | 16,800 |
| 2004/01/20 | 1,250 | 1,257.5 | 1,225 | 1,247.5 | -10 | -0.8% | 6,000 |
| 2004/01/19 | 1,260 | 1,262.5 | 1,237.5 | 1,257.5 | +10 | +0.8% | 14,000 |
| 2004/01/16 | 1,237.5 | 1,250 | 1,232.5 | 1,247.5 | +15 | +1.2% | 13,600 |
| 2004/01/15 | 1,217.5 | 1,250 | 1,217.5 | 1,232.5 | +20 | +1.6% | 6,000 |
| 2004/01/14 | 1,212.5 | 1,222.5 | 1,205 | 1,212.5 | -25 | -2% | 3,600 |
| 2004/01/13 | 1,270 | 1,270 | 1,225 | 1,237.5 | +25 | +2.1% | 21,200 |
| 2004/01/09 | 1,157.5 | 1,212.5 | 1,157.5 | 1,212.5 | +55 | +4.8% | 16,400 |
| 2004/01/08 | 1,142.5 | 1,160 | 1,137.5 | 1,157.5 | +27.5 | +2.4% | 10,000 |
5051～
5100
件表示中 / 5458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 | 77,000円 | +15.5% | +117.6% | 4.94% | 9.20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 |
| コロンビア | 353,000円 | +38.8% | +10.7% | 3.06% | 6.80倍 | 1.18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 |
| ヨシコン | 143,000円 | +21.3% | +15.5% | 4.06% | 4.06倍 | 0.40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 |
| ランドネット | 91,000円 | +23.7% | +12.0% | 1.73% | 5.78倍 | 1.23倍 |
|
物件情報のデータベースを活用した中古マンションの買い取り再販が柱。不動産仲介や管理も |
| サンネクスタＧ | 101,200円 | +3.9% | -8.1% | 3.95% | 23.74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 |
市場注目の銘柄
チャート関連のコラム
