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 |
|---|---|---|---|---|---|---|---|
| 2003/11/11 | 1,155 | 1,155 | 1,145 | 1,152.5 | ±0 | ±0% | 32,400 |
| 2003/11/10 | 1,162.5 | 1,167.5 | 1,152.5 | 1,152.5 | -2.5 | -0.2% | 16,400 |
| 2003/11/07 | 1,155 | 1,162.5 | 1,152.5 | 1,155 | -7.5 | -0.6% | 10,800 |
| 2003/11/06 | 1,152.5 | 1,162.5 | 1,152.5 | 1,162.5 | +10 | +0.9% | 14,800 |
| 2003/11/05 | 1,150 | 1,157.5 | 1,140 | 1,152.5 | ±0 | ±0% | 7,200 |
| 2003/11/04 | 1,137.5 | 1,172.5 | 1,137.5 | 1,152.5 | +15 | +1.3% | 6,000 |
| 2003/10/31 | 1,135 | 1,147.5 | 1,135 | 1,137.5 | +5 | +0.4% | 6,800 |
| 2003/10/30 | 1,167.5 | 1,175 | 1,132.5 | 1,132.5 | -32.5 | -2.8% | 11,200 |
| 2003/10/29 | 1,187.5 | 1,187.5 | 1,150 | 1,165 | +22.5 | +2% | 18,800 |
| 2003/10/28 | 1,112.5 | 1,142.5 | 1,112.5 | 1,142.5 | +30 | +2.7% | 17,200 |
| 2003/10/27 | 1,115 | 1,115 | 1,087.5 | 1,112.5 | ±0 | ±0% | 11,200 |
| 2003/10/24 | 1,137.5 | 1,137.5 | 1,100 | 1,112.5 | -25 | -2.2% | 9,200 |
| 2003/10/23 | 1,177.5 | 1,177.5 | 1,120 | 1,137.5 | -40 | -3.4% | 30,800 |
| 2003/10/22 | 1,187.5 | 1,187.5 | 1,110 | 1,177.5 | -30 | -2.5% | 76,400 |
| 2003/10/21 | 1,197.5 | 1,225 | 1,197.5 | 1,207.5 | +97.5 | +8.8% | 41,600 |
| 2003/10/20 | 1,097.5 | 1,122.5 | 1,097.5 | 1,110 | -12.5 | -1.1% | 12,400 |
| 2003/10/17 | 1,100 | 1,125 | 1,100 | 1,122.5 | +35 | +3.2% | 30,800 |
| 2003/10/16 | 1,080 | 1,087.5 | 1,075 | 1,087.5 | +20 | +1.9% | 25,600 |
| 2003/10/15 | 1,080 | 1,080 | 1,062.5 | 1,067.5 | +12.5 | +1.2% | 23,600 |
| 2003/10/14 | 1,052.5 | 1,055 | 1,045 | 1,055 | +5 | +0.5% | 20,400 |
| 2003/10/10 | 1,050 | 1,050 | 1,050 | 1,050 | +5 | +0.5% | 5,200 |
| 2003/10/09 | 1,032.5 | 1,045 | 1,032.5 | 1,045 | +10 | +1% | 1,600 |
| 2003/10/08 | 1,062.5 | 1,062.5 | 1,030 | 1,035 | -27.5 | -2.6% | 9,200 |
| 2003/10/07 | 1,075 | 1,075 | 1,057.5 | 1,062.5 | -10 | -0.9% | 6,400 |
| 2003/10/06 | 1,100 | 1,100 | 1,072.5 | 1,072.5 | -27.5 | -2.5% | 5,200 |
| 2003/10/03 | 1,112.5 | 1,117.5 | 1,100 | 1,100 | ±0 | ±0% | 4,000 |
| 2003/10/02 | 1,070 | 1,100 | 1,057.5 | 1,100 | +42.5 | +4% | 7,600 |
| 2003/10/01 | 1,055 | 1,057.5 | 1,052.5 | 1,057.5 | +5 | +0.5% | 4,800 |
| 2003/09/30 | 1,072.5 | 1,072.5 | 1,030 | 1,052.5 | -22.5 | -2.1% | 6,000 |
| 2003/09/29 | 1,072.5 | 1,075 | 1,052.5 | 1,075 | -20 | -1.8% | 4,800 |
| 2003/09/26 | 1,072.5 | 1,120 | 1,062.5 | 1,095 | -52.5 | -4.6% | 6,800 |
| 2003/09/25 | 1,172.5 | 1,172.5 | 1,147.5 | 1,147.5 | +5 | +0.4% | 11,600 |
| 2003/09/24 | 1,125 | 1,175 | 1,122.5 | 1,142.5 | +67.5 | +6.3% | 15,600 |
| 2003/09/22 | 1,062.5 | 1,120 | 1,062.5 | 1,075 | +75 | +7.5% | 15,600 |
| 2003/09/19 | 975 | 1,000 | 975 | 1,000 | +37.5 | +3.9% | 10,800 |
| 2003/09/18 | 947.5 | 962.5 | 937.5 | 962.5 | +30 | +3.2% | 11,200 |
| 2003/09/17 | 917.5 | 932.5 | 917.5 | 932.5 | +20 | +2.2% | 6,800 |
| 2003/09/16 | 912.5 | 920 | 907.5 | 912.5 | +10 | +1.1% | 8,000 |
| 2003/09/12 | 912.5 | 912.5 | 902.5 | 902.5 | ±0 | ±0% | 4,000 |
| 2003/09/11 | 900 | 910 | 900 | 902.5 | +2.5 | +0.3% | 3,200 |
| 2003/09/10 | 892.5 | 900 | 892.5 | 900 | +7.5 | +0.8% | 6,800 |
| 2003/09/09 | 890 | 892.5 | 890 | 892.5 | +5 | +0.6% | 7,600 |
| 2003/09/08 | 890 | 890 | 875 | 887.5 | ±0 | ±0% | 8,800 |
| 2003/09/05 | 892.5 | 892.5 | 887.5 | 887.5 | ±0 | ±0% | 1,200 |
| 2003/09/04 | 887.5 | 892.5 | 887.5 | 887.5 | ±0 | ±0% | 6,400 |
| 2003/09/03 | 887.5 | 890 | 885 | 887.5 | ±0 | ±0% | 4,800 |
| 2003/09/02 | 887.5 | 887.5 | 875 | 887.5 | -2.5 | -0.3% | 7,200 |
| 2003/09/01 | 887.5 | 890 | 875 | 890 | +2.5 | +0.3% | 8,800 |
| 2003/08/29 | 900 | 900 | 880 | 887.5 | -12.5 | -1.4% | 8,800 |
| 2003/08/28 | 900 | 900 | 870 | 900 | -10 | -1.1% | 13,200 |
5151～
5200
件表示中 / 5472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 | 0.41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 |
| ランド | 800円 | +176.1% | +295.3% | 1.25% | 13.56倍 | 1.48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 |
| ヨシコン | 150,500円 | +21.3% | +15.5% | 3.85% | 4.27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 |
| サンネクスタＧ | 100,800円 | +3.9% | -8.1% | 3.97% | 23.70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 |
| ハウスコム | 137,600円 | +3.5% | +8.6% | 0.73% | 21.11倍 | 1.49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
