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 |
|---|---|---|---|---|---|---|---|
| 2004/01/14 | 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 |
| 2003/11/12 | 1,132.5 | 1,140 | 1,132.5 | 1,132.5 | -20 | -1.7% | 7,600 |
| 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 |
5201～
5250
件表示中 / 5562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 | 73,500円 | +15.5% | +117.6% | 5.17% | 8.84倍 | 0.38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 | 282,700円 | +43.1% | +67.4% | 0.00% | 7.17倍 | 2.72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 | 22,200円 | +10.2% | +9.9% | 5.41% | 5.99倍 | 0.57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 |
| ランド | 700円 | +141.8% | +288.1% | 1.43% | 12.28倍 | 1.29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 |
| サンネクスタＧ | 99,600円 | +3.9% | -8.1% | 4.02% | 23.31倍 | 1.17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
