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 |
|---|---|---|---|---|---|---|---|
| 2003/12/25 | 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 |
| 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 |
5301～
5350
件表示中 / 5652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 | 87,000円 | +2.8% | +19.7% | 4.37% | 17.94倍 | 0.46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 |
| ランディックス | 236,900円 | +18.4% | +8.9% | 1.77% | 9.01倍 | 1.61倍 |
|
港区、渋谷区など東京・城南６区が地盤。不動産売買・仲介が主力。顧客データ蓄積に強み持つ |
| アイダ設計 | - | +15.2% | - | - | - | - |
|
- |
| センチュリー２１ | 111,100円 | +10.1% | +1.3% | 4.50% | 14.08倍 | 1.72倍 |
|
伊藤忠系。不動産仲介店を４大都市圏でＦＣ展開。ＦＣからの加盟料、サービスフィーが収入源 |
| ランド | 800円 | -19.7% | -18.6% | 1.25% | 17.39倍 | 1.38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 |
市場注目の銘柄
チャート関連のコラム
