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 |
|---|---|---|---|---|---|---|---|
| 2004/01/29 | 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 |
| 2004/01/07 | 1,137.5 | 1,137.5 | 1,127.5 | 1,130 | -7.5 | -0.7% | 4,400 |
| 2004/01/06 | 1,162.5 | 1,162.5 | 1,137.5 | 1,137.5 | ±0 | ±0% | 6,800 |
| 2004/01/05 | 1,125 | 1,137.5 | 1,125 | 1,137.5 | +12.5 | +1.1% | 1,200 |
| 2003/12/30 | 1,095 | 1,125 | 1,095 | 1,125 | +10 | +0.9% | 4,000 |
| 2003/12/29 | 1,112.5 | 1,115 | 1,080 | 1,115 | +40 | +3.7% | 1,600 |
| 2003/12/26 | 1,075 | 1,075 | 1,072.5 | 1,075 | -10 | -0.9% | 2,800 |
| 2003/12/25 | 1,090 | 1,090 | 1,072.5 | 1,085 | -17.5 | -1.6% | 8,400 |
| 2003/12/24 | 1,102.5 | 1,102.5 | 1,100 | 1,102.5 | +2.5 | +0.2% | 1,600 |
| 2003/12/22 | 1,105 | 1,112.5 | 1,097.5 | 1,100 | ±0 | ±0% | 15,200 |
| 2003/12/19 | 1,097.5 | 1,100 | 1,097.5 | 1,100 | ±0 | ±0% | 5,200 |
| 2003/12/18 | 1,097.5 | 1,100 | 1,097.5 | 1,100 | ±0 | ±0% | 1,600 |
| 2003/12/17 | 1,110 | 1,112.5 | 1,100 | 1,100 | -7.5 | -0.7% | 5,600 |
| 2003/12/16 | 1,112.5 | 1,120 | 1,107.5 | 1,107.5 | +2.5 | +0.2% | 5,200 |
| 2003/12/15 | 1,117.5 | 1,117.5 | 1,097.5 | 1,105 | +12.5 | +1.1% | 12,000 |
| 2003/12/12 | 1,112.5 | 1,112.5 | 1,092.5 | 1,092.5 | -7.5 | -0.7% | 11,600 |
| 2003/12/11 | 1,100 | 1,110 | 1,100 | 1,100 | +2.5 | +0.2% | 2,800 |
| 2003/12/10 | 1,100 | 1,112.5 | 1,097.5 | 1,097.5 | ±0 | ±0% | 2,400 |
| 2003/12/09 | 1,100 | 1,100 | 1,097.5 | 1,097.5 | - | - | 800 |
| 2003/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/12/05 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 7,200 |
| 2003/12/04 | 1,100 | 1,110 | 1,092.5 | 1,100 | ±0 | ±0% | 6,000 |
| 2003/12/03 | 1,130 | 1,130 | 1,100 | 1,100 | -32.5 | -2.9% | 10,800 |
| 2003/12/02 | 1,135 | 1,145 | 1,125 | 1,132.5 | +30 | +2.7% | 21,600 |
| 2003/12/01 | 1,090 | 1,102.5 | 1,090 | 1,102.5 | -37.5 | -3.3% | 1,600 |
| 2003/11/28 | 1,140 | 1,140 | 1,127.5 | 1,140 | +5 | +0.4% | 9,200 |
| 2003/11/27 | 1,112.5 | 1,137.5 | 1,112.5 | 1,135 | +22.5 | +2% | 6,400 |
| 2003/11/26 | 1,072.5 | 1,120 | 1,072.5 | 1,112.5 | +25 | +2.3% | 6,000 |
| 2003/11/25 | 1,105 | 1,105 | 1,075 | 1,087.5 | +32.5 | +3.1% | 5,200 |
| 2003/11/21 | 1,050 | 1,055 | 1,032.5 | 1,055 | +25 | +2.4% | 7,600 |
| 2003/11/20 | 1,030 | 1,045 | 1,030 | 1,030 | ±0 | ±0% | 9,600 |
| 2003/11/19 | 1,050 | 1,062.5 | 1,025 | 1,030 | -7.5 | -0.7% | 3,600 |
| 2003/11/18 | 1,032.5 | 1,047.5 | 1,025 | 1,037.5 | -57.5 | -5.3% | 17,200 |
| 2003/11/17 | 1,127.5 | 1,127.5 | 1,095 | 1,095 | -45 | -3.9% | 5,200 |
| 2003/11/14 | 1,140 | 1,152.5 | 1,140 | 1,140 | -15 | -1.3% | 1,600 |
| 2003/11/13 | 1,140 | 1,155 | 1,137.5 | 1,155 | +22.5 | +2% | 13,200 |
5101～
5150
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
